{"ok":true,"error":"","data":[[1778178600000,"1.88700000","1.89100000","1.87700000","1.88100000","13964.72000000",1778180399999,"26279.62749000",246,"7953.45000000","14977.51172000","0"],[1778180400000,"1.88200000","1.88400000","1.87800000","1.88000000","4357.93000000",1778182199999,"8191.06370000",105,"2427.12000000","4561.16943000","0"],[1778182200000,"1.88100000","1.89700000","1.88100000","1.88600000","37736.78000000",1778183999999,"71428.56327000",355,"24291.57000000","45994.31832000","0"],[1778184000000,"1.88600000","1.89300000","1.88500000","1.89200000","8413.37000000",1778185799999,"15895.55203000",175,"5194.81000000","9811.95722000","0"],[1778185800000,"1.89100000","1.89100000","1.87900000","1.87900000","11734.61000000",1778187599999,"22107.53274000",155,"2203.88000000","4154.47141000","0"],[1778187600000,"1.87900000","1.88700000","1.87000000","1.88700000","16215.64000000",1778189399999,"30428.44902000",247,"6947.15000000","13045.72722000","0"],[1778189400000,"1.88700000","1.89100000","1.88500000","1.88500000","7288.23000000",1778191199999,"13759.95203000",128,"4770.10000000","9006.83528000","0"],[1778191200000,"1.88500000","1.88900000","1.88100000","1.88300000","8844.69000000",1778192999999,"16663.42562000",138,"6032.40000000","11368.01612000","0"],[1778193000000,"1.88400000","1.88500000","1.87700000","1.88100000","11573.22000000",1778194799999,"21760.15233000",165,"5197.58000000","9774.30667000","0"],[1778194800000,"1.88000000","1.88700000","1.88000000","1.88600000","8773.58000000",1778196599999,"16519.70215000",157,"4278.10000000","8055.37148000","0"],[1778196600000,"1.88700000","1.88800000","1.88400000","1.88600000","4973.60000000",1778198399999,"9376.17427000",92,"1536.61000000","2898.28842000","0"],[1778198400000,"1.88600000","1.88800000","1.85700000","1.86900000","59498.88000000",1778200199999,"111274.49330000",1264,"30841.10000000","57640.83835000","0"],[1778200200000,"1.87000000","1.87000000","1.85800000","1.86200000","18826.48000000",1778201999999,"35072.15852000",326,"6416.27000000","11942.66489000","0"],[1778202000000,"1.86300000","1.86400000","1.85800000","1.86000000","6589.75000000",1778203799999,"12262.80036000",152,"3619.50000000","6736.14565000","0"],[1778203800000,"1.86100000","1.86500000","1.85600000","1.86300000","6555.68000000",1778205599999,"12199.91948000",107,"3798.21000000","7068.71362000","0"],[1778205600000,"1.86400000","1.86600000","1.85400000","1.86600000","19865.81000000",1778207399999,"36944.95461000",289,"11073.37000000","20599.07517000","0"],[1778207400000,"1.86500000","1.87000000","1.86400000","1.86400000","6360.35000000",1778209199999,"11871.43390000",145,"3028.03000000","5650.94801000","0"],[1778209200000,"1.86400000","1.87400000","1.85900000","1.87000000","15092.92000000",1778210999999,"28175.33872000",218,"6891.87000000","12877.55702000","0"],[1778211000000,"1.87000000","1.87300000","1.86700000","1.86900000","11513.16000000",1778212799999,"21535.17759000",178,"4518.88000000","8454.79749000","0"],[1778212800000,"1.86800000","1.87700000","1.86600000","1.87700000","9821.57000000",1778214599999,"18373.78399000",226,"5489.84000000","10272.81434000","0"],[1778214600000,"1.87600000","1.87700000","1.87100000","1.87400000","13809.75000000",1778216399999,"25874.58536000",180,"4804.58000000","9004.14427000","0"],[1778216400000,"1.87400000","1.87900000","1.87000000","1.87300000","25386.27000000",1778218199999,"47573.63503000",173,"18564.79000000","34778.68768000","0"],[1778218200000,"1.87400000","1.88100000","1.87400000","1.87800000","6719.11000000",1778219999999,"12616.75316000",133,"3087.26000000","5796.16846000","0"],[1778220000000,"1.87800000","1.87800000","1.87100000","1.87200000","12705.84000000",1778221799999,"23819.10201000",184,"5270.29000000","9882.11283000","0"],[1778221800000,"1.87100000","1.87100000","1.86600000","1.86900000","6577.34000000",1778223599999,"12281.15309000",163,"3874.61000000","7234.71668000","0"],[1778223600000,"1.86900000","1.86900000","1.85800000","1.86200000","34604.73000000",1778225399999,"64436.25056000",390,"16740.44000000","31176.73742000","0"],[1778225400000,"1.86200000","1.87300000","1.86100000","1.87200000","49810.65000000",1778227199999,"93064.41055000",476,"26004.79000000","48595.00236000","0"],[1778227200000,"1.87100000","1.87700000","1.87000000","1.87600000","22123.02000000",1778228999999,"41469.74151000",401,"7833.27000000","14682.61429000","0"],[1778229000000,"1.87600000","1.87800000","1.87400000","1.87600000","25955.46000000",1778230799999,"48677.36098000",246,"9365.95000000","17567.19313000","0"],[1778230800000,"1.87600000","1.88300000","1.87000000","1.87900000","32313.00000000",1778232599999,"60689.58758000",367,"15020.02000000","28215.33786000","0"],[1778232600000,"1.88000000","1.88100000","1.86700000","1.87200000","24180.84000000",1778234399999,"45273.39788000",273,"10206.56000000","19095.56217000","0"],[1778234400000,"1.87300000","1.87800000","1.86400000","1.86600000","22735.33000000",1778236199999,"42511.15442000",355,"14546.45000000","27210.47091000","0"],[1778236200000,"1.86600000","1.86900000","1.86300000","1.86600000","31265.74000000",1778237999999,"58308.87439000",388,"17016.08000000","31735.52869000","0"],[1778238000000,"1.86400000","1.87400000","1.86200000","1.87300000","16357.18000000",1778239799999,"30530.62895000",273,"6763.79000000","12625.78356000","0"],[1778239800000,"1.87300000","1.87900000","1.87000000","1.87800000","9163.29000000",1778241599999,"17172.81381000",117,"2313.60000000","4336.41180000","0"],[1778241600000,"1.87900000","1.88600000","1.87800000","1.88000000","29190.95000000",1778243399999,"54959.91776000",289,"12701.16000000","23916.52720000","0"],[1778243400000,"1.88100000","1.88500000","1.87400000","1.87600000","36599.93000000",1778245199999,"68889.54593000",311,"24415.09000000","45973.78056000","0"],[1778245200000,"1.87600000","1.87800000","1.86800000","1.87100000","37350.63000000",1778246999999,"69908.57267000",319,"21340.38000000","39927.99302000","0"],[1778247000000,"1.87100000","1.87100000","1.86100000","1.86800000","37407.89000000",1778248799999,"69845.57460000",456,"20435.04000000","38171.83255000","0"],[1778248800000,"1.86900000","1.88000000","1.86800000","1.87800000","12503.46000000",1778250599999,"23455.54190000",166,"8387.88000000","15742.49149000","0"],[1778250600000,"1.87700000","1.88400000","1.87200000","1.88100000","31630.82000000",1778252399999,"59453.97366000",323,"13738.91000000","25844.95153000","0"],[1778252400000,"1.88100000","1.88600000","1.87700000","1.88600000","15624.24000000",1778254199999,"29392.80412000",447,"8081.53000000","15213.37096000","0"],[1778254200000,"1.88600000","1.90800000","1.88400000","1.90700000","76304.69000000",1778255999999,"144767.38421000",666,"46214.99000000","87711.25322000","0"],[1778256000000,"1.90600000","1.91100000","1.89800000","1.90000000","61018.17000000",1778257799999,"116284.82989000",626,"29403.82000000","56053.52044000","0"],[1778257800000,"1.90200000","1.90200000","1.89400000","1.89900000","43411.70000000",1778259599999,"82372.87024000",244,"22905.50000000","43480.20936000","0"],[1778259600000,"1.89900000","1.90200000","1.89400000","1.90000000","17392.85000000",1778261399999,"33018.89735000",245,"6138.44000000","11653.97680000","0"],[1778261400000,"1.90200000","1.92600000","1.90100000","1.92200000","93983.68000000",1778263199999,"180308.83702000",685,"64125.58000000","123011.14543000","0"],[1778263200000,"1.92200000","1.93900000","1.92200000","1.93800000","60362.75000000",1778264999999,"116525.39445000",1115,"38295.22000000","73898.28828000","0"],[1778265000000,"1.93800000","1.94400000","1.92600000","1.92600000","58789.23000000",1778266799999,"113819.88089000",1175,"17021.68000000","32973.42054000","0"],[1778266800000,"1.92600000","1.93100000","1.92100000","1.92700000","110980.60000000",1778268599999,"213547.06344000",759,"33118.63000000","63764.51051000","0"],[1778268600000,"1.92800000","1.93400000","1.92100000","1.92200000","10585.21000000",1778270399999,"20408.42275000",395,"3734.71000000","7202.98307000","0"],[1778270400000,"1.92400000","1.93300000","1.92100000","1.93100000","24159.46000000",1778272199999,"46563.05728000",326,"16476.04000000","31746.98346000","0"],[1778272200000,"1.93100000","1.93600000","1.92800000","1.93300000","17390.38000000",1778273999999,"33606.68208000",342,"10701.06000000","20681.20714000","0"],[1778274000000,"1.93300000","1.93600000","1.92800000","1.93500000","24488.11000000",1778275799999,"47297.89667000",291,"9763.52000000","18867.09712000","0"],[1778275800000,"1.93500000","1.95000000","1.93500000","1.94900000","30847.20000000",1778277599999,"60002.20843000",377,"20433.00000000","39735.75392000","0"],[1778277600000,"1.94900000","1.96100000","1.94100000","1.94200000","66420.77000000",1778279399999,"129785.55844000",683,"38667.75000000","75593.96045000","0"],[1778279400000,"1.94200000","1.94400000","1.93600000","1.94300000","30003.80000000",1778281199999,"58194.12249000",405,"13022.62000000","25262.81993000","0"],[1778281200000,"1.94300000","1.95800000","1.94300000","1.95800000","36056.18000000",1778282999999,"70271.84693000",479,"19703.21000000","38404.45506000","0"],[1778283000000,"1.95800000","1.96000000","1.94600000","1.95000000","14403.07000000",1778284799999,"28118.21107000",342,"5327.95000000","10406.00257000","0"],[1778284800000,"1.95100000","1.98500000","1.94900000","1.97100000","83862.09000000",1778286599999,"165171.32389000",2009,"42074.00000000","82777.13788000","0"],[1778286600000,"1.97200000","1.98700000","1.97200000","1.98500000","58631.83000000",1778288399999,"116009.34469000",575,"35314.38000000","69881.70989000","0"],[1778288400000,"1.98500000","1.99100000","1.97800000","1.98000000","32110.46000000",1778290199999,"63805.52161000",617,"14800.08000000","29419.26519000","0"],[1778290200000,"1.98000000","1.99200000","1.98000000","1.98000000","26620.77000000",1778291999999,"52850.34542000",560,"13058.82000000","25928.85515000","0"],[1778292000000,"1.98000000","1.99000000","1.97200000","1.98900000","53248.65000000",1778293799999,"105459.54820000",651,"21756.50000000","43176.24775000","0"],[1778293800000,"1.99000000","1.99000000","1.98400000","1.98900000","14798.71000000",1778295599999,"29419.65820000",198,"8844.23000000","17581.96251000","0"],[1778295600000,"1.98900000","1.99400000","1.98400000","1.98400000","19928.20000000",1778297399999,"39635.93793000",431,"8076.89000000","16074.77282000","0"],[1778297400000,"1.98300000","1.98600000","1.97400000","1.97900000","14854.64000000",1778299199999,"29392.83276000",383,"4491.02000000","8885.61291000","0"],[1778299200000,"1.97900000","1.98700000","1.97800000","1.98100000","13263.58000000",1778300999999,"26298.73945000",211,"7302.74000000","14475.13626000","0"],[1778301000000,"1.98200000","1.98700000","1.97600000","1.97800000","20475.44000000",1778302799999,"40594.07470000",362,"8935.18000000","17715.78100000","0"],[1778302800000,"1.97800000","1.98400000","1.97600000","1.98400000","4980.64000000",1778304599999,"9857.16868000",147,"2555.83000000","5059.00356000","0"],[1778304600000,"1.98300000","1.98900000","1.98200000","1.98300000","3951.92000000",1778306399999,"7848.32265000",134,"1699.59000000","3376.54193000","0"],[1778306400000,"1.98300000","1.98500000","1.97700000","1.97800000","6104.82000000",1778308199999,"12097.71034000",166,"2685.49000000","5320.95972000","0"],[1778308200000,"1.97900000","1.97900000","1.96300000","1.97200000","36949.19000000",1778309999999,"72737.91968000",435,"22385.14000000","44064.42559000","0"],[1778310000000,"1.97100000","1.97900000","1.96800000","1.97600000","12538.95000000",1778311799999,"24747.20778000",268,"6415.47000000","12671.68550000","0"],[1778311800000,"1.97500000","1.97700000","1.96900000","1.97000000","8502.82000000",1778313599999,"16765.55838000",133,"5222.12000000","10297.29669000","0"],[1778313600000,"1.97000000","1.97900000","1.97000000","1.97800000","14388.40000000",1778315399999,"28410.10322000",240,"6207.51000000","12266.73840000","0"],[1778315400000,"1.97800000","1.97900000","1.97400000","1.97600000","30929.78000000",1778317199999,"61153.71877000",151,"5367.23000000","10615.85376000","0"],[1778317200000,"1.97400000","1.97600000","1.96800000","1.96800000","10992.60000000",1778318999999,"21670.73818000",312,"4741.02000000","9348.98983000","0"],[1778319000000,"1.96800000","1.97300000","1.96300000","1.96800000","10868.07000000",1778320799999,"21383.58089000",212,"4061.13000000","7991.34315000","0"],[1778320800000,"1.96800000","1.96800000","1.95900000","1.96100000","22705.36000000",1778322599999,"44596.03028000",285,"5871.21000000","11530.97724000","0"],[1778322600000,"1.96200000","1.96600000","1.96100000","1.96500000","17564.47000000",1778324399999,"34479.78015000",202,"11102.50000000","21789.34096000","0"],[1778324400000,"1.96500000","1.96900000","1.96400000","1.96500000","9454.07000000",1778326199999,"18592.32951000",88,"7740.35000000","15224.34240000","0"],[1778326200000,"1.96600000","1.96900000","1.96400000","1.96800000","21323.57000000",1778327999999,"41929.24338000",214,"10448.34000000","20549.52403000","0"],[1778328000000,"1.96500000","1.97200000","1.96200000","1.97000000","27899.72000000",1778329799999,"54899.36410000",331,"12571.73000000","24751.64613000","0"],[1778329800000,"1.96900000","1.97000000","1.96000000","1.96100000","4892.79000000",1778331599999,"9609.48861000",94,"1844.51000000","3621.40804000","0"],[1778331600000,"1.96200000","1.96200000","1.95000000","1.95600000","87819.20000000",1778333399999,"171527.00578000",536,"27817.38000000","54339.36695000","0"],[1778333400000,"1.95400000","1.95600000","1.94800000","1.95200000","24642.46000000",1778335199999,"48107.84811000",225,"7074.99000000","13811.17554000","0"],[1778335200000,"1.95100000","1.95100000","1.94000000","1.94100000","19058.20000000",1778336999999,"37051.98506000",234,"7137.05000000","13882.67340000","0"],[1778337000000,"1.94100000","1.94500000","1.94000000","1.94200000","18432.20000000",1778338799999,"35776.10951000",200,"9001.17000000","17475.22806000","0"],[1778338800000,"1.94200000","1.94300000","1.93300000","1.93500000","22410.92000000",1778340599999,"43412.86907000",273,"10160.82000000","19677.91803000","0"],[1778340600000,"1.93600000","1.93700000","1.93000000","1.93200000","11803.76000000",1778342399999,"22809.37714000",174,"4589.96000000","8876.78812000","0"],[1778342400000,"1.93200000","1.93900000","1.93000000","1.93600000","7258.07000000",1778344199999,"14034.83711000",159,"4736.83000000","9163.05877000","0"],[1778344200000,"1.93500000","1.93500000","1.93100000","1.93200000","2485.93000000",1778345999999,"4802.32217000",53,"225.58000000","436.03577000","0"],[1778346000000,"1.93200000","1.94000000","1.93200000","1.94000000","4575.75000000",1778347799999,"8864.63888000",75,"3333.58000000","6456.83740000","0"],[1778347800000,"1.94100000","1.94300000","1.93600000","1.93700000","4497.79000000",1778349599999,"8729.69041000",94,"2727.58000000","5294.19178000","0"],[1778349600000,"1.93800000","1.94300000","1.93700000","1.94100000","6709.85000000",1778351399999,"13019.44501000",176,"2558.57000000","4960.53294000","0"],[1778351400000,"1.94200000","1.94200000","1.93800000","1.94200000","4844.04000000",1778353199999,"9401.29985000",126,"804.64000000","1561.41831000","0"],[1778353200000,"1.94300000","1.94400000","1.94000000","1.94200000","1275.19000000",1778354999999,"2477.80591000",62,"752.29000000","1461.90315000","0"],[1778355000000,"1.94000000","1.94300000","1.93900000","1.94100000","4321.40000000",1778356799999,"8388.66128000",73,"2577.79000000","5005.45786000","0"],[1778356800000,"1.94100000","1.94100000","1.93700000","1.93800000","2731.12000000",1778358599999,"5298.34675000",66,"1935.04000000","3754.44754000","0"],[1778358600000,"1.93800000","1.93900000","1.93600000","1.93700000","3619.94000000",1778360399999,"7014.09682000",86,"1788.84000000","3467.31172000","0"],[1778360400000,"1.93700000","1.93900000","1.93600000","1.93800000","2637.71000000",1778362199999,"5110.06285000",62,"1281.70000000","2483.17017000","0"],[1778362200000,"1.93800000","1.93800000","1.93500000","1.93500000","11436.81000000",1778363999999,"22142.69237000",64,"380.09000000","736.23449000","0"],[1778364000000,"1.93600000","1.93600000","1.93300000","1.93500000","1218.01000000",1778365799999,"2356.99317000",40,"892.92000000","1728.05170000","0"],[1778365800000,"1.93400000","1.94000000","1.93400000","1.93500000","7034.34000000",1778367599999,"13636.37152000",109,"4801.93000000","9311.35108000","0"],[1778367600000,"1.93600000","1.93600000","1.92900000","1.93300000","21341.78000000",1778369399999,"41218.42247000",275,"9801.14000000","18932.76932000","0"],[1778369400000,"1.93400000","1.93900000","1.93400000","1.93700000","6455.79000000",1778371199999,"12505.11168000",97,"4486.05000000","8690.66578000","0"],[1778371200000,"1.93700000","1.93700000","1.90600000","1.91700000","82021.01000000",1778372999999,"157284.47201000",1565,"35964.54000000","68928.46128000","0"],[1778373000000,"1.91700000","1.91900000","1.91100000","1.91100000","10468.44000000",1778374799999,"20051.56614000",193,"3195.11000000","6122.18537000","0"],[1778374800000,"1.91300000","1.91300000","1.89600000","1.89900000","26602.95000000",1778376599999,"50616.06683000",515,"11412.69000000","21699.98878000","0"],[1778376600000,"1.89900000","1.90600000","1.89900000","1.90600000","5612.71000000",1778378399999,"10676.79517000",230,"3300.73000000","6277.18348000","0"],[1778378400000,"1.90600000","1.92100000","1.90300000","1.92000000","18810.10000000",1778380199999,"36005.21302000",287,"10190.29000000","19503.72212000","0"],[1778380200000,"1.92000000","1.92000000","1.91600000","1.91600000","2901.57000000",1778381999999,"5564.58044000",81,"1325.52000000","2542.35609000","0"],[1778382000000,"1.91600000","1.91900000","1.91400000","1.91600000","3630.30000000",1778383799999,"6957.26146000",85,"1005.50000000","1926.62030000","0"],[1778383800000,"1.91500000","1.92100000","1.91400000","1.91500000","4125.19000000",1778385599999,"7914.19138000",105,"2235.19000000","4289.42561000","0"],[1778385600000,"1.91600000","1.92100000","1.91400000","1.92000000","3160.59000000",1778387399999,"6061.94498000",78,"1498.92000000","2876.42696000","0"],[1778387400000,"1.92000000","1.92400000","1.91900000","1.92100000","10615.88000000",1778389199999,"20403.38038000",129,"7050.09000000","13550.51768000","0"],[1778389200000,"1.92000000","1.93400000","1.91800000","1.93200000","21977.40000000",1778390999999,"42386.76005000",328,"16597.39000000","32013.78379000","0"],[1778391000000,"1.93200000","1.93500000","1.92800000","1.93100000","27531.11000000",1778392799999,"53180.77972000",358,"22924.53000000","44282.52610000","0"],[1778392800000,"1.93100000","1.93400000","1.92500000","1.92700000","12027.90000000",1778394599999,"23216.11868000",189,"4807.05000000","9284.49892000","0"],[1778394600000,"1.92700000","1.93000000","1.92500000","1.92800000","6477.33000000",1778396399999,"12486.41881000",156,"3333.17000000","6427.23041000","0"],[1778396400000,"1.92800000","1.93100000","1.92100000","1.92900000","7233.16000000",1778398199999,"13926.43057000",195,"3662.02000000","7052.10875000","0"],[1778398200000,"1.92900000","1.93300000","1.92500000","1.92500000","18921.31000000",1778399999999,"36497.15674000",175,"7738.73000000","14943.01597000","0"],[1778400000000,"1.92600000","1.93500000","1.92600000","1.93100000","3839.87000000",1778401799999,"7417.13953000",95,"2915.91000000","5632.78686000","0"],[1778401800000,"1.93300000","1.93600000","1.93200000","1.93300000","7335.40000000",1778403599999,"14182.76358000",105,"2290.29000000","4428.38715000","0"],[1778403600000,"1.93500000","1.93900000","1.93400000","1.93800000","6622.64000000",1778405399999,"12826.91775000",111,"2646.38000000","5127.38539000","0"],[1778405400000,"1.93800000","1.94000000","1.93700000","1.93700000","14333.54000000",1778407199999,"27775.39373000",124,"7790.24000000","15099.15681000","0"],[1778407200000,"1.93700000","1.94300000","1.93300000","1.94200000","16591.30000000",1778408999999,"32168.92297000",210,"9278.25000000","17999.12928000","0"],[1778409000000,"1.94100000","1.94400000","1.93500000","1.94300000","25818.65000000",1778410799999,"50109.28011000",245,"15177.90000000","29467.27533000","0"],[1778410800000,"1.94200000","1.94300000","1.93000000","1.93400000","8101.83000000",1778412599999,"15696.68968000",194,"3140.44000000","6080.74353000","0"],[1778412600000,"1.93600000","1.93600000","1.93200000","1.93300000","10541.04000000",1778414399999,"20388.01988000",123,"6470.36000000","12515.60937000","0"],[1778414400000,"1.93300000","1.94100000","1.93300000","1.93900000","16281.62000000",1778416199999,"31544.60434000",357,"11663.68000000","22598.56930000","0"],[1778416200000,"1.94000000","1.95100000","1.93700000","1.94700000","33516.34000000",1778417999999,"65207.26672000",297,"22604.57000000","44019.84546000","0"],[1778418000000,"1.94700000","1.95300000","1.94500000","1.94800000","9950.02000000",1778419799999,"19402.01107000",158,"5786.82000000","11287.20008000","0"],[1778419800000,"1.94800000","1.94800000","1.94100000","1.94400000","30877.89000000",1778421599999,"60051.15919000",252,"5954.47000000","11579.53626000","0"],[1778421600000,"1.94500000","1.95200000","1.94200000","1.94200000","15998.51000000",1778423399999,"31153.22656000",268,"10634.91000000","20714.85270000","0"],[1778423400000,"1.94100000","1.94500000","1.93900000","1.94200000","4729.48000000",1778425199999,"9185.80862000",118,"1436.61000000","2791.88001000","0"],[1778425200000,"1.94100000","2.01700000","1.94100000","1.99700000","607632.88000000",1778426999999,"1208472.20845000",6548,"372822.68000000","740614.96613000","0"],[1778427000000,"1.99600000","2.03300000","1.98800000","2.02700000","160684.45000000",1778428799999,"323267.17965000",2225,"81711.40000000","164246.34148000","0"],[1778428800000,"2.02600000","2.04900000","2.00900000","2.04800000","125458.59000000",1778430599999,"254668.74069000",2416,"57348.19000000","116405.42387000","0"],[1778430600000,"2.04800000","2.05200000","2.01600000","2.01600000","137250.43000000",1778432399999,"279253.10414000",1834,"57243.79000000","116600.03759000","0"],[1778432400000,"2.01500000","2.04000000","2.01000000","2.03500000","108470.50000000",1778434199999,"219903.81401000",1166,"70659.33000000","143315.21460000","0"],[1778434200000,"2.03600000","2.03800000","2.01800000","2.03600000","45099.30000000",1778435999999,"91514.85668000",864,"25758.76000000","52272.81476000","0"],[1778436000000,"2.03600000","2.04300000","2.03300000","2.04200000","66010.35000000",1778437799999,"134534.39855000",900,"16880.48000000","34403.71193000","0"],[1778437800000,"2.04200000","2.04500000","2.03600000","2.04100000","33560.23000000",1778439599999,"68470.71218000",534,"16380.75000000","33424.58700000","0"],[1778439600000,"2.04000000","2.05000000","2.03100000","2.04700000","31390.69000000",1778441399999,"64094.63646000",889,"14501.09000000","29627.51191000","0"],[1778441400000,"2.04700000","2.04900000","2.03200000","2.03500000","39782.56000000",1778443199999,"81150.13527000",750,"17715.24000000","36152.93898000","0"],[1778443200000,"2.03600000","2.04500000","2.01300000","2.02100000","62060.25000000",1778444999999,"125697.46957000",1766,"21863.64000000","44213.17716000","0"],[1778445000000,"2.02000000","2.02100000","1.97000000","1.99300000","176016.98000000",1778446799999,"350785.48064000",6212,"101493.43000000","202193.39033000","0"],[1778446800000,"1.99300000","1.99700000","1.97800000","1.99500000","61040.01000000",1778448599999,"121449.56254000",1105,"36376.77000000","72399.36634000","0"],[1778448600000,"1.99600000","2.00900000","1.99400000","1.99800000","51010.84000000",1778450399999,"102156.14148000",795,"18532.12000000","37109.38201000","0"],[1778450400000,"1.99700000","2.01900000","1.99400000","2.01000000","50824.84000000",1778452199999,"102185.96430000",716,"19547.47000000","39320.31402000","0"],[1778452200000,"2.01000000","2.02300000","2.00800000","2.02200000","22488.75000000",1778453999999,"45385.54712000",443,"10512.87000000","21218.77576000","0"],[1778454000000,"2.02300000","2.02700000","2.01000000","2.01300000","56371.51000000",1778455799999,"113835.35007000",776,"15018.30000000","30305.12892000","0"],[1778455800000,"2.01300000","2.02500000","2.01300000","2.01300000","9167.37000000",1778457599999,"18503.62311000",221,"3493.91000000","7047.00572000","0"],[1778457600000,"2.01300000","2.02600000","2.00100000","2.00400000","66241.38000000",1778459399999,"133587.97664000",946,"26607.15000000","53649.10011000","0"],[1778459400000,"2.00500000","2.01200000","1.99300000","2.00200000","37161.45000000",1778461199999,"74310.98726000",1365,"15361.46000000","30730.09472000","0"],[1778461200000,"2.00200000","2.03700000","1.99900000","2.03200000","107020.23000000",1778462999999,"216004.08908000",1955,"58324.14000000","117477.37584000","0"],[1778463000000,"2.03200000","2.04300000","2.02300000","2.03500000","132745.07000000",1778464799999,"270275.86720000",3150,"71122.92000000","144860.91488000","0"],[1778464800000,"2.03400000","2.03400000","2.00400000","2.01200000","83953.74000000",1778466599999,"169589.17397000",3263,"48544.09000000","98048.52191000","0"],[1778466600000,"2.01200000","2.01700000","1.99500000","1.99500000","40904.69000000",1778468399999,"82045.31204000",1421,"18953.79000000","38063.03528000","0"],[1778468400000,"1.99700000","1.99800000","1.97500000","1.98200000","71070.57000000",1778470199999,"140992.77387000",2615,"38202.18000000","75772.33402000","0"],[1778470200000,"1.98200000","1.99500000","1.97500000","1.99100000","67546.98000000",1778471999999,"134011.05174000",2979,"34264.74000000","67941.01267000","0"],[1778472000000,"1.99100000","1.99800000","1.98000000","1.99600000","66252.60000000",1778473799999,"131926.25144000",1255,"35280.32000000","70343.63158000","0"],[1778473800000,"1.99600000","2.00400000","1.98800000","1.98800000","31933.10000000",1778475599999,"63799.52912000",573,"11160.80000000","22314.75665000","0"],[1778475600000,"1.98900000","2.00400000","1.98700000","2.00400000","19591.67000000",1778477399999,"39070.79943000",587,"8241.14000000","16459.77981000","0"],[1778477400000,"2.00300000","2.01000000","2.00300000","2.00400000","23578.01000000",1778479199999,"47326.29527000",875,"14642.34000000","29389.50221000","0"],[1778479200000,"2.00600000","2.02100000","2.00500000","2.01100000","39964.05000000",1778480999999,"80528.08121000",1504,"23695.07000000","47745.27974000","0"],[1778481000000,"2.01100000","2.01400000","2.00200000","2.01000000","56489.65000000",1778482799999,"113410.28107000",1330,"28850.42000000","57942.38524000","0"],[1778482800000,"2.00900000","2.02100000","2.00700000","2.01000000","53857.74000000",1778484599999,"108534.37199000",683,"31542.92000000","63564.54467000","0"],[1778484600000,"2.01000000","2.02800000","2.00400000","2.02700000","69399.59000000",1778486399999,"139915.41933000",1098,"27834.50000000","56201.68502000","0"],[1778486400000,"2.02800000","2.03200000","2.02200000","2.02800000","91461.38000000",1778488199999,"185457.39173000",1063,"44402.21000000","90050.43818000","0"],[1778488200000,"2.02700000","2.04100000","2.02600000","2.03400000","61726.86000000",1778489999999,"125610.24451000",1093,"37010.66000000","75318.88575000","0"],[1778490000000,"2.03300000","2.04000000","2.02700000","2.03900000","62846.34000000",1778491799999,"127740.74454000",1682,"38687.61000000","78659.27616000","0"],[1778491800000,"2.03800000","2.06300000","2.03700000","2.06300000","165016.16000000",1778493599999,"338249.82768000",4593,"107418.50000000","220231.60965000","0"],[1778493600000,"2.06300000","2.10900000","2.06300000","2.08000000","538279.19000000",1778495399999,"1124398.80341000",7609,"315685.63000000","659790.31600000","0"],[1778495400000,"2.08000000","2.08300000","2.05000000","2.05400000","276968.72000000",1778497199999,"571429.14439000",2774,"136884.51000000","282516.64211000","0"],[1778497200000,"2.05400000","2.06900000","2.03200000","2.05700000","157473.82000000",1778498999999,"322878.21928000",2070,"85375.41000000","175088.84197000","0"],[1778499000000,"2.05700000","2.05700000","2.03300000","2.03600000","124722.10000000",1778500799999,"254528.64488000",1126,"57110.90000000","116548.19139000","0"],[1778500800000,"2.03600000","2.04000000","2.01900000","2.03100000","105294.12000000",1778502599999,"213633.39006000",1050,"66435.21000000","134808.55386000","0"],[1778502600000,"2.03200000","2.03400000","2.02300000","2.02500000","55673.01000000",1778504399999,"112840.62991000",755,"28572.89000000","57922.64848000","0"],[1778504400000,"2.02700000","2.03200000","2.01400000","2.01600000","120520.92000000",1778506199999,"243632.56382000",1787,"44996.39000000","90959.52887000","0"],[1778506200000,"2.01700000","2.02100000","1.99800000","2.00500000","75986.89000000",1778507999999,"152530.82822000",1352,"29385.09000000","59041.83264000","0"],[1778508000000,"2.00600000","2.02100000","1.99600000","1.99900000","80447.98000000",1778509799999,"161668.79675000",1727,"36825.01000000","74105.61235000","0"],[1778509800000,"1.99800000","2.00400000","1.98800000","1.99900000","107228.18000000",1778511599999,"213800.23819000",1171,"55795.41000000","111253.71810000","0"],[1778511600000,"1.99900000","2.00800000","1.98800000","2.00400000","56407.19000000",1778513399999,"112489.13617000",934,"25626.90000000","51088.70755000","0"],[1778513400000,"2.00400000","2.01100000","1.99900000","2.00600000","62212.09000000",1778515199999,"124762.95806000",1019,"18050.07000000","36197.20185000","0"],[1778515200000,"2.00700000","2.02700000","2.00200000","2.00700000","91414.25000000",1778516999999,"184338.95570000",1184,"38471.37000000","77567.87766000","0"],[1778517000000,"2.00700000","2.00900000","2.00100000","2.00500000","18786.36000000",1778518799999,"37657.16447000",521,"9835.55000000","19722.45692000","0"],[1778518800000,"2.00600000","2.01000000","1.99600000","2.01000000","27697.74000000",1778520599999,"55393.78919000",322,"12123.99000000","24265.78123000","0"],[1778520600000,"2.01000000","2.01600000","2.00500000","2.00600000","37293.70000000",1778522399999,"74929.42909000",608,"21703.80000000","43609.15637000","0"],[1778522400000,"2.00600000","2.00900000","1.99600000","1.99900000","32413.23000000",1778524199999,"64855.27771000",758,"14779.77000000","29588.97160000","0"],[1778524200000,"2.00000000","2.00500000","1.99400000","2.00200000","74976.77000000",1778525999999,"150001.82235000",1054,"35662.14000000","71364.06561000","0"],[1778526000000,"2.00200000","2.01100000","2.00100000","2.00900000","24752.45000000",1778527799999,"49654.55114000",423,"15853.32000000","31807.97778000","0"],[1778527800000,"2.01000000","2.02000000","2.01000000","2.01800000","36558.59000000",1778529599999,"73706.06903000",1187,"23714.81000000","47808.69333000","0"],[1778529600000,"2.01900000","2.02400000","2.01000000","2.01600000","52191.48000000",1778531399999,"105315.97211000",891,"22667.13000000","45751.06801000","0"],[1778531400000,"2.01600000","2.02400000","2.01300000","2.02100000","48514.14000000",1778533199999,"98037.16570000",805,"20895.31000000","42230.23440000","0"],[1778533200000,"2.02000000","2.03600000","2.02000000","2.03300000","44866.41000000",1778534999999,"91065.67069000",726,"26993.87000000","54796.79517000","0"],[1778535000000,"2.03400000","2.03900000","2.02900000","2.02900000","35501.58000000",1778536799999,"72161.46535000",549,"19495.15000000","39641.51467000","0"],[1778536800000,"2.02900000","2.03300000","2.01800000","2.01900000","22697.29000000",1778538599999,"45966.51395000",392,"16246.60000000","32909.58321000","0"],[1778538600000,"2.01800000","2.03100000","2.01800000","2.03100000","12242.65000000",1778540399999,"24778.99562000",442,"6622.85000000","13417.01121000","0"],[1778540400000,"2.03100000","2.04200000","2.02000000","2.04100000","82275.42000000",1778542199999,"167150.79938000",728,"47497.23000000","96468.43235000","0"],[1778542200000,"2.04100000","2.05100000","2.04000000","2.04300000","55459.15000000",1778543999999,"113489.62974000",633,"34929.79000000","71489.47098000","0"],[1778544000000,"2.04300000","2.04400000","2.02500000","2.02900000","54182.09000000",1778545799999,"110080.48253000",760,"25222.18000000","51233.73712000","0"],[1778545800000,"2.02900000","2.04500000","2.02800000","2.03900000","26464.21000000",1778547599999,"53869.01002000",494,"14689.75000000","29892.47738000","0"],[1778547600000,"2.03900000","2.04100000","2.02600000","2.03100000","33984.87000000",1778549399999,"69132.54738000",564,"12163.68000000","24742.57118000","0"],[1778549400000,"2.03000000","2.03000000","2.00900000","2.02000000","44208.94000000",1778551199999,"89189.59905000",771,"15302.43000000","30864.77984000","0"],[1778551200000,"2.02100000","2.02700000","2.01000000","2.01700000","22802.15000000",1778552999999,"46091.06556000",504,"11800.02000000","23843.96840000","0"],[1778553000000,"2.01800000","2.02100000","2.00800000","2.01900000","11975.55000000",1778554799999,"24102.74890000",280,"3946.88000000","7946.71148000","0"],[1778554800000,"2.01900000","2.02600000","2.01700000","2.01900000","33413.02000000",1778556599999,"67532.48938000",520,"15423.00000000","31178.82153000","0"],[1778556600000,"2.02000000","2.02600000","2.01900000","2.02400000","41079.08000000",1778558399999,"83040.24941000",498,"12111.88000000","24492.86919000","0"],[1778558400000,"2.02500000","2.02600000","2.01300000","2.01900000","35994.09000000",1778560199999,"72648.32147000",558,"16421.19000000","33143.71593000","0"],[1778560200000,"2.01900000","2.02200000","2.01400000","2.02100000","11560.79000000",1778561999999,"23322.65004000",199,"3983.53000000","8037.59728000","0"],[1778562000000,"2.02100000","2.03900000","2.01900000","2.03900000","102344.17000000",1778563799999,"207420.74604000",1036,"47723.40000000","96754.19734000","0"],[1778563800000,"2.04000000","2.05700000","2.04000000","2.05200000","73163.39000000",1778565599999,"149833.78473000",898,"36542.72000000","74860.20599000","0"],[1778565600000,"2.05100000","2.06300000","2.04400000","2.06000000","105327.75000000",1778567399999,"216388.13074000",1056,"58802.82000000","120802.37588000","0"],[1778567400000,"2.06000000","2.06500000","2.05200000","2.05900000","61390.35000000",1778569199999,"126357.65587000",1026,"23415.78000000","48187.77454000","0"],[1778569200000,"2.05800000","2.07100000","2.04300000","2.06300000","111349.11000000",1778570999999,"229107.77047000",1194,"60339.60000000","124186.88619000","0"],[1778571000000,"2.06200000","2.06600000","2.04800000","2.04900000","50762.66000000",1778572799999,"104285.57791000",750,"20440.21000000","42014.16187000","0"],[1778572800000,"2.04900000","2.06000000","2.04400000","2.05500000","64714.45000000",1778574599999,"132778.37834000",715,"32729.67000000","67187.90893000","0"],[1778574600000,"2.05400000","2.07400000","2.04900000","2.06900000","98306.59000000",1778576399999,"203033.25182000",1275,"54351.92000000","112297.41125000","0"],[1778576400000,"2.06900000","2.07900000","2.05100000","2.05600000","88846.88000000",1778578199999,"183412.71404000",948,"40501.91000000","83607.54037000","0"],[1778578200000,"2.05600000","2.06900000","2.04900000","2.06500000","79287.37000000",1778579999999,"163398.36503000",764,"31123.97000000","64222.64671000","0"],[1778580000000,"2.06500000","2.08000000","2.06500000","2.07000000","94891.17000000",1778581799999,"196746.38735000",1202,"60192.86000000","124774.26899000","0"],[1778581800000,"2.07000000","2.07300000","2.03500000","2.03600000","163004.21000000",1778583599999,"334340.37783000",2449,"77036.51000000","158249.86821000","0"],[1778583600000,"2.03700000","2.04300000","2.02600000","2.03100000","56378.40000000",1778585399999,"114542.86239000",1108,"25244.22000000","51317.60381000","0"],[1778585400000,"2.03200000","2.04300000","2.03000000","2.03800000","115548.20000000",1778587199999,"235429.35467000",1189,"70588.44000000","143809.28369000","0"],[1778587200000,"2.04000000","2.05200000","2.03100000","2.04400000","45607.55000000",1778588999999,"93141.77397000",672,"23462.34000000","47978.69822000","0"],[1778589000000,"2.04500000","2.04800000","2.02000000","2.02700000","75176.13000000",1778590799999,"152813.67627000",1019,"40143.44000000","81630.40172000","0"],[1778590800000,"2.02700000","2.02900000","2.00400000","2.01200000","59177.80000000",1778592599999,"119358.50355000",723,"24586.74000000","49570.83777000","0"],[1778592600000,"2.01100000","2.01600000","1.99900000","2.00000000","48485.98000000",1778594399999,"97259.69964000",896,"22405.74000000","44958.98492000","0"],[1778594400000,"2.00000000","2.01500000","1.99400000","2.00300000","51029.66000000",1778596199999,"102321.31128000",899,"19588.42000000","39282.48148000","0"],[1778596200000,"2.00200000","2.00400000","1.98200000","1.98700000","105812.28000000",1778597999999,"210814.14732000",1475,"54277.61000000","108208.90714000","0"],[1778598000000,"1.98700000","1.99900000","1.98100000","1.98600000","65093.15000000",1778599799999,"129561.69160000",1005,"25066.39000000","49906.56700000","0"],[1778599800000,"1.98700000","2.01900000","1.98600000","2.01200000","59782.31000000",1778601599999,"119917.16829000",741,"30412.41000000","61016.83901000","0"],[1778601600000,"2.01200000","2.02000000","2.00200000","2.01000000","64162.39000000",1778603399999,"129045.73421000",858,"24022.53000000","48309.57871000","0"],[1778603400000,"2.01100000","2.03100000","2.01100000","2.03000000","63251.22000000",1778605199999,"127872.95785000",897,"35549.60000000","71860.21649000","0"],[1778605200000,"2.03100000","2.07300000","2.03100000","2.05700000","201982.98000000",1778606999999,"415033.98987000",2153,"104398.82000000","214527.49146000","0"],[1778607000000,"2.05800000","2.07900000","2.05600000","2.07400000","152539.00000000",1778608799999,"315716.46123000",1534,"67864.72000000","140496.44528000","0"],[1778608800000,"2.07500000","2.12400000","2.07200000","2.12100000","277615.82000000",1778610599999,"581874.61683000",2639,"149459.73000000","313250.10231000","0"],[1778610600000,"2.12100000","2.14000000","2.10400000","2.10700000","343924.62000000",1778612399999,"730704.97903000",4423,"177327.11000000","376938.83149000","0"],[1778612400000,"2.10800000","2.13900000","2.10600000","2.13400000","187978.22000000",1778614199999,"399685.41723000",1712,"104290.55000000","221721.79853000","0"],[1778614200000,"2.13300000","2.15100000","2.12900000","2.14900000","165125.36000000",1778615999999,"353607.75795000",2339,"96748.60000000","207166.90683000","0"],[1778616000000,"2.14900000","2.18200000","2.13800000","2.17400000","237631.30000000",1778617799999,"513855.70350000",2720,"114791.23000000","248377.98641000","0"],[1778617800000,"2.17500000","2.17800000","2.11800000","2.13500000","252601.93000000",1778619599999,"541742.42843000",2656,"119931.94000000","257262.79308000","0"],[1778619600000,"2.13500000","2.13600000","2.10700000","2.11500000","89078.47000000",1778621399999,"188979.10430000",1176,"38582.42000000","81837.31450000","0"],[1778621400000,"2.11600000","2.11600000","2.09000000","2.10400000","85322.93000000",1778623199999,"178952.05400000",945,"28210.21000000","59167.74577000","0"],[1778623200000,"2.10400000","2.12500000","2.10400000","2.11600000","63385.88000000",1778624999999,"134179.21529000",745,"24136.01000000","51090.27027000","0"],[1778625000000,"2.11600000","2.12000000","2.10700000","2.11700000","62291.02000000",1778626799999,"131664.64778000",582,"35698.47000000","75462.12819000","0"],[1778626800000,"2.11700000","2.11900000","2.10600000","2.11300000","25292.91000000",1778628599999,"53455.13231000",622,"12415.56000000","26238.86938000","0"],[1778628600000,"2.11200000","2.11700000","2.10000000","2.10500000","37696.69000000",1778630399999,"79446.58395000",740,"20420.01000000","43035.47037000","0"],[1778630400000,"2.10600000","2.12800000","2.10000000","2.10900000","175356.78000000",1778632199999,"370846.48187000",1668,"77156.79000000","163181.23279000","0"],[1778632200000,"2.10800000","2.13500000","2.10800000","2.13400000","91756.23000000",1778633999999,"194774.72761000",1009,"52091.10000000","110582.06830000","0"],[1778634000000,"2.13400000","2.14700000","2.12300000","2.13600000","82165.20000000",1778635799999,"175444.29752000",863,"42690.97000000","91131.18667000","0"],[1778635800000,"2.13500000","2.15800000","2.13300000","2.15500000","108214.53000000",1778637599999,"232500.92732000",1028,"37990.70000000","81591.94840000","0"],[1778637600000,"2.15600000","2.18100000","2.15300000","2.18100000","189286.73000000",1778639399999,"410541.04283000",1448,"134774.29000000","292448.81266000","0"],[1778639400000,"2.18000000","2.19200000","2.15600000","2.16800000","231563.08000000",1778641199999,"503325.06447000",2414,"113179.82000000","245784.72352000","0"],[1778641200000,"2.16800000","2.18700000","2.14700000","2.14700000","398703.02000000",1778642999999,"862374.97181000",2731,"164441.53000000","355889.86440000","0"],[1778643000000,"2.14800000","2.15100000","2.13600000","2.14100000","142604.62000000",1778644799999,"305725.91649000",1865,"56876.25000000","121927.30192000","0"],[1778644800000,"2.14100000","2.14800000","2.13600000","2.14600000","86428.80000000",1778646599999,"185200.00236000",995,"39698.98000000","85071.94191000","0"],[1778646600000,"2.14700000","2.19300000","2.14200000","2.18800000","125928.08000000",1778648399999,"273765.36634000",1484,"67564.26000000","146758.81508000","0"],[1778648400000,"2.18900000","2.22800000","2.18800000","2.22700000","385224.16000000",1778650199999,"851090.65145000",4572,"210697.79000000","465541.54139000","0"],[1778650200000,"2.22600000","2.23500000","2.15400000","2.16800000","257808.22000000",1778651999999,"565428.43731000",3477,"114878.64000000","251890.05934000","0"],[1778652000000,"2.16900000","2.16900000","2.13500000","2.13700000","93408.61000000",1778653799999,"200795.94099000",1362,"40475.21000000","86999.03918000","0"],[1778653800000,"2.13700000","2.14000000","2.11100000","2.11500000","68144.54000000",1778655599999,"144779.39805000",1077,"30386.16000000","64543.56084000","0"],[1778655600000,"2.11400000","2.12700000","2.11100000","2.11500000","39126.44000000",1778657399999,"82965.28153000",706,"19303.20000000","40925.66781000","0"],[1778657400000,"2.11400000","2.13900000","2.11100000","2.13800000","46870.57000000",1778659199999,"99618.07908000",662,"22670.86000000","48184.12238000","0"],[1778659200000,"2.13800000","2.14100000","2.12700000","2.13400000","50850.03000000",1778660999999,"108498.27230000",737,"23288.22000000","49701.25232000","0"],[1778661000000,"2.13500000","2.15300000","2.13000000","2.13700000","49052.72000000",1778662799999,"105035.79737000",680,"13713.01000000","29346.49186000","0"],[1778662800000,"2.13600000","2.14800000","2.12500000","2.13900000","93165.93000000",1778664599999,"199136.40092000",1051,"36100.69000000","77201.06462000","0"],[1778664600000,"2.13900000","2.15300000","2.13000000","2.15300000","90177.88000000",1778666399999,"193001.57127000",1204,"37205.46000000","79699.55875000","0"],[1778666400000,"2.15400000","2.17700000","2.14200000","2.14800000","149171.44000000",1778668199999,"322117.82164000",1491,"99472.32000000","214896.49911000","0"],[1778668200000,"2.14800000","2.17300000","2.14600000","2.14600000","163037.32000000",1778669999999,"352187.04400000",2420,"72711.33000000","157021.10894000","0"],[1778670000000,"2.14700000","2.15200000","2.12500000","2.13900000","80446.78000000",1778671799999,"171797.39400000",1093,"37500.03000000","80040.92727000","0"],[1778671800000,"2.13900000","2.14700000","2.10400000","2.11200000","149697.05000000",1778673599999,"317922.21044000",1982,"46837.04000000","99677.18514000","0"],[1778673600000,"2.11200000","2.11800000","2.09600000","2.10600000","90292.03000000",1778675399999,"190361.42648000",1042,"29064.10000000","61279.03870000","0"],[1778675400000,"2.10500000","2.10500000","2.06100000","2.07500000","235777.34000000",1778677199999,"490084.60491000",2659,"109308.85000000","227222.48428000","0"],[1778677200000,"2.07600000","2.09000000","2.07400000","2.08300000","41749.40000000",1778678999999,"87003.67145000",955,"18833.15000000","39268.43073000","0"],[1778679000000,"2.08200000","2.08800000","2.05800000","2.06200000","86676.23000000",1778680799999,"179607.43321000",1347,"29304.51000000","60774.11936000","0"],[1778680800000,"2.06100000","2.07500000","2.04700000","2.07200000","83470.35000000",1778682599999,"171982.15746000",1330,"48472.28000000","99936.12819000","0"],[1778682600000,"2.07400000","2.07600000","2.05400000","2.05600000","36519.48000000",1778684399999,"75424.65156000",881,"15423.26000000","31840.79558000","0"],[1778684400000,"2.05600000","2.06500000","2.05000000","2.05700000","68763.35000000",1778686199999,"141584.24391000",2756,"46793.72000000","96364.70283000","0"],[1778686200000,"2.05700000","2.06500000","2.03000000","2.03300000","137133.65000000",1778687999999,"281228.55319000",3403,"67332.35000000","138195.80133000","0"],[1778688000000,"2.03300000","2.06000000","2.03000000","2.04900000","109005.96000000",1778689799999,"223064.66579000",2468,"69244.94000000","141690.42464000","0"],[1778689800000,"2.04900000","2.06100000","2.04800000","2.05700000","54729.36000000",1778691599999,"112427.53508000",822,"31551.03000000","64818.80883000","0"],[1778691600000,"2.05800000","2.06900000","2.05500000","2.06300000","57348.24000000",1778693399999,"118243.01697000",724,"24877.58000000","51313.45416000","0"],[1778693400000,"2.06300000","2.06500000","2.05200000","2.05400000","32453.50000000",1778695199999,"66838.74351000",718,"9245.15000000","19049.01289000","0"],[1778695200000,"2.05300000","2.06900000","2.05200000","2.06700000","41805.75000000",1778696999999,"86265.82050000",752,"19442.14000000","40122.77909000","0"],[1778697000000,"2.06800000","2.07100000","2.06100000","2.06200000","24874.30000000",1778698799999,"51357.93237000",508,"7312.21000000","15110.25529000","0"],[1778698800000,"2.06200000","2.07000000","2.05100000","2.06800000","47574.81000000",1778700599999,"97967.74379000",1520,"33182.94000000","68361.44976000","0"],[1778700600000,"2.07000000","2.07600000","2.06400000","2.06900000","41742.83000000",1778702399999,"86478.48615000",959,"23040.96000000","47736.75595000","0"],[1778702400000,"2.07000000","2.09500000","2.07000000","2.07400000","59855.01000000",1778704199999,"124790.91403000",1559,"32848.91000000","68483.58938000","0"],[1778704200000,"2.07300000","2.08200000","2.07200000","2.08200000","16237.79000000",1778705999999,"33734.56527000",796,"11508.41000000","23908.50620000","0"],[1778706000000,"2.08200000","2.08300000","2.04100000","2.04300000","74376.44000000",1778707799999,"152979.51497000",1361,"27493.29000000","56527.21867000","0"],[1778707800000,"2.04200000","2.05800000","2.04100000","2.05300000","36716.73000000",1778709599999,"75129.55499000",1122,"25278.24000000","51734.55469000","0"],[1778709600000,"2.05400000","2.06200000","2.04200000","2.04300000","40665.93000000",1778711399999,"83468.32836000",582,"16047.47000000","32978.38881000","0"],[1778711400000,"2.04300000","2.04700000","2.03900000","2.04500000","26570.28000000",1778713199999,"54270.24423000",690,"12855.10000000","26260.34779000","0"],[1778713200000,"2.04600000","2.04700000","2.03500000","2.03900000","50525.49000000",1778714999999,"103134.02655000",1187,"28845.68000000","58881.96424000","0"],[1778715000000,"2.04000000","2.04600000","2.03700000","2.04000000","22727.37000000",1778716799999,"46421.17896000",461,"12994.33000000","26540.18259000","0"],[1778716800000,"2.03900000","2.04100000","2.02200000","2.02800000","81744.80000000",1778718599999,"165968.27588000",1302,"37725.34000000","76606.88676000","0"],[1778718600000,"2.02900000","2.04000000","2.02600000","2.03400000","34886.63000000",1778720399999,"70929.08789000",685,"15044.24000000","30593.70134000","0"],[1778720400000,"2.03300000","2.04100000","2.02300000","2.02700000","62366.39000000",1778722199999,"126811.96794000",844,"29368.73000000","59734.95358000","0"],[1778722200000,"2.02700000","2.03300000","2.02200000","2.03000000","22744.69000000",1778723999999,"46112.00079000",522,"12822.02000000","25992.77681000","0"],[1778724000000,"2.02900000","2.03800000","2.02700000","2.03000000","33908.39000000",1778725799999,"68903.77899000",608,"13924.26000000","28293.60952000","0"],[1778725800000,"2.03100000","2.03700000","2.01100000","2.01300000","30658.61000000",1778727599999,"61965.98425000",512,"16366.00000000","33072.19930000","0"],[1778727600000,"2.01300000","2.02000000","2.00300000","2.01200000","29980.29000000",1778729399999,"60291.38998000",995,"18529.87000000","37279.73834000","0"],[1778729400000,"2.01200000","2.01700000","2.00200000","2.00900000","27532.38000000",1778731199999,"55324.55601000",1125,"17497.81000000","35177.26829000","0"],[1778731200000,"2.00900000","2.02300000","2.00500000","2.02000000","21773.38000000",1778732999999,"43940.54255000",1041,"14762.04000000","29798.27317000","0"],[1778733000000,"2.02100000","2.02400000","2.01300000","2.01800000","37536.85000000",1778734799999,"75705.16788000",668,"15038.33000000","30324.94381000","0"],[1778734800000,"2.01800000","2.02100000","2.01200000","2.01700000","13851.81000000",1778736599999,"27920.61533000",317,"5818.73000000","11730.76695000","0"],[1778736600000,"2.01700000","2.02200000","2.01300000","2.01800000","11955.98000000",1778738399999,"24105.23297000",254,"3513.53000000","7088.85319000","0"],[1778738400000,"2.01700000","2.03800000","2.01600000","2.02600000","90605.87000000",1778740199999,"183997.01044000",1332,"46949.04000000","95360.12535000","0"],[1778740200000,"2.02600000","2.02800000","2.01000000","2.01100000","19506.26000000",1778741999999,"39355.79945000",316,"5603.93000000","11330.65496000","0"],[1778742000000,"2.01000000","2.01400000","2.00000000","2.00200000","30391.63000000",1778743799999,"60951.72027000",829,"12129.78000000","24326.64553000","0"],[1778743800000,"2.00200000","2.01600000","2.00200000","2.00700000","26126.97000000",1778745599999,"52527.66262000",900,"18803.61000000","37796.70446000","0"],[1778745600000,"2.00600000","2.01000000","2.00000000","2.00600000","36231.80000000",1778747399999,"72644.87744000",1030,"16089.60000000","32265.09423000","0"],[1778747400000,"2.00600000","2.01700000","2.00300000","2.01200000","33391.26000000",1778749199999,"67146.67060000",1242,"22356.40000000","44965.86642000","0"],[1778749200000,"2.01100000","2.01900000","2.00700000","2.01600000","34202.68000000",1778750999999,"68816.86149000",1012,"18242.77000000","36715.17383000","0"],[1778751000000,"2.01500000","2.01900000","2.00700000","2.00700000","22580.42000000",1778752799999,"45458.40672000",904,"12241.54000000","24652.10018000","0"],[1778752800000,"2.00700000","2.01000000","2.00000000","2.00700000","34710.77000000",1778754599999,"69568.66524000",451,"20113.79000000","40301.97512000","0"],[1778754600000,"2.00800000","2.01400000","2.00300000","2.01400000","11031.01000000",1778756399999,"22150.33787000",318,"4881.85000000","9801.29830000","0"],[1778756400000,"2.01400000","2.01600000","2.00100000","2.00400000","19088.32000000",1778758199999,"38298.40233000",429,"10892.67000000","21863.79633000","0"],[1778758200000,"2.00500000","2.01400000","1.99900000","2.00400000","29496.53000000",1778759999999,"59112.68115000",426,"13137.18000000","26318.92391000","0"],[1778760000000,"2.00400000","2.01100000","1.99700000","2.00900000","48376.30000000",1778761799999,"97005.05541000",683,"33612.77000000","67436.58929000","0"],[1778761800000,"2.00900000","2.02800000","2.00900000","2.02300000","48211.93000000",1778763599999,"97340.63037000",712,"34643.92000000","69931.11334000","0"],[1778763600000,"2.02400000","2.03100000","2.01900000","2.02300000","66429.56000000",1778765399999,"134426.20848000",652,"36357.69000000","73553.58105000","0"],[1778765400000,"2.02300000","2.03800000","2.01800000","2.03100000","63613.64000000",1778767199999,"129131.16295000",1020,"29973.63000000","60862.30873000","0"],[1778767200000,"2.03100000","2.04000000","2.02800000","2.03600000","43766.65000000",1778768999999,"89115.02624000",931,"20331.30000000","41397.07375000","0"],[1778769000000,"2.03600000","2.04900000","2.02900000","2.04500000","137427.79000000",1778770799999,"279756.90099000",1148,"61052.15000000","124390.58906000","0"],[1778770800000,"2.04400000","2.05600000","2.03800000","2.05000000","89774.97000000",1778772599999,"183752.55345000",1372,"48273.37000000","98818.31785000","0"],[1778772600000,"2.05100000","2.06500000","2.04600000","2.05000000","51729.06000000",1778774399999,"106382.06689000",777,"27426.75000000","56413.69592000","0"],[1778774400000,"2.05000000","2.07000000","2.04800000","2.06800000","37007.86000000",1778776199999,"76294.24161000",569,"15124.84000000","31196.69836000","0"],[1778776200000,"2.07000000","2.07300000","2.03900000","2.05400000","49602.88000000",1778777999999,"101927.97966000",798,"17868.26000000","36736.31022000","0"],[1778778000000,"2.05400000","2.05800000","2.04500000","2.04600000","24019.64000000",1778779799999,"49296.08466000",372,"11164.57000000","22924.59696000","0"],[1778779800000,"2.04500000","2.05700000","2.04200000","2.05200000","14645.84000000",1778781599999,"30049.17606000",476,"7756.17000000","15917.19464000","0"],[1778781600000,"2.05200000","2.05900000","2.04600000","2.05900000","19081.42000000",1778783399999,"39152.28159000",578,"11628.59000000","23873.62135000","0"],[1778783400000,"2.06000000","2.06000000","2.05000000","2.05400000","36840.17000000",1778785199999,"75675.98504000",499,"16852.14000000","34612.43381000","0"],[1778785200000,"2.05400000","2.05800000","2.04700000","2.04800000","27656.23000000",1778786999999,"56761.23268000",507,"14893.81000000","30569.25373000","0"],[1778787000000,"2.04700000","2.05500000","2.04600000","2.05100000","30488.01000000",1778788799999,"62515.10230000",436,"13052.29000000","26779.99279000","0"],[1778788800000,"2.05100000","2.05300000","2.03600000","2.04000000","39859.63000000",1778790599999,"81377.05337000",540,"16809.09000000","34336.71933000","0"],[1778790600000,"2.04000000","2.04900000","2.03400000","2.04700000","19635.00000000",1778792399999,"40102.56976000",276,"11551.96000000","23614.69055000","0"],[1778792400000,"2.04800000","2.05000000","2.03900000","2.04300000","11395.04000000",1778794199999,"23303.95802000",196,"1863.89000000","3809.10950000","0"],[1778794200000,"2.04500000","2.05000000","2.04200000","2.04800000","9323.14000000",1778795999999,"19076.37623000",261,"3705.00000000","7584.84610000","0"],[1778796000000,"2.04900000","2.05800000","2.04800000","2.05400000","19757.85000000",1778797799999,"40593.90363000",356,"11170.00000000","22954.93969000","0"],[1778797800000,"2.05400000","2.06000000","2.05200000","2.05500000","19037.38000000",1778799599999,"39162.88667000",222,"10063.64000000","20717.85471000","0"],[1778799600000,"2.05500000","2.06000000","2.05100000","2.06000000","12460.60000000",1778801399999,"25609.99018000",427,"4821.13000000","9915.05881000","0"],[1778801400000,"2.06100000","2.06500000","2.04300000","2.04300000","18388.76000000",1778803199999,"37696.91377000",364,"7523.88000000","15440.22610000","0"],[1778803200000,"2.04500000","2.05400000","2.04300000","2.05100000","40217.36000000",1778804999999,"82338.46498000",590,"26302.60000000","53844.65995000","0"],[1778805000000,"2.05000000","2.05000000","2.04000000","2.04300000","9634.71000000",1778806799999,"19697.36544000",263,"3348.42000000","6846.30949000","0"],[1778806800000,"2.04300000","2.04600000","2.03700000","2.03800000","8826.97000000",1778808599999,"18023.97586000",212,"3428.15000000","7003.77637000","0"],[1778808600000,"2.03700000","2.03700000","2.02700000","2.03000000","31331.00000000",1778810399999,"63651.91678000",460,"12418.98000000","25244.47490000","0"],[1778810400000,"2.02900000","2.03600000","2.01900000","2.01900000","31427.95000000",1778812199999,"63652.07099000",531,"14656.01000000","29702.31081000","0"],[1778812200000,"2.01900000","2.02900000","2.01400000","2.02900000","24293.19000000",1778813999999,"49125.99260000",543,"8558.77000000","17334.71715000","0"],[1778814000000,"2.02800000","2.03000000","2.01400000","2.01800000","67347.86000000",1778815799999,"136151.17490000",898,"21491.98000000","43476.88662000","0"],[1778815800000,"2.01900000","2.02800000","2.01900000","2.02700000","68809.52000000",1778817599999,"139213.91463000",698,"49920.29000000","100999.87702000","0"],[1778817600000,"2.02700000","2.02800000","2.02000000","2.02400000","3856.26000000",1778819399999,"7807.74051000",165,"1631.26000000","3302.98581000","0"],[1778819400000,"2.02300000","2.02400000","2.01400000","2.01400000","7806.00000000",1778821199999,"15771.27945000",301,"3413.69000000","6900.14324000","0"],[1778821200000,"2.01300000","2.01700000","2.00600000","2.01100000","43489.33000000",1778822999999,"87434.53866000",437,"17835.38000000","35868.50884000","0"],[1778823000000,"2.01000000","2.01000000","1.99000000","1.99500000","70327.24000000",1778824799999,"140596.73441000",1292,"21236.00000000","42455.43350000","0"],[1778824800000,"1.99500000","2.01000000","1.99300000","2.01000000","14533.66000000",1778826599999,"29136.05353000",333,"9719.61000000","19488.67310000","0"],[1778826600000,"2.01000000","2.01200000","2.00700000","2.00800000","6092.06000000",1778828399999,"12244.57478000",224,"3494.09000000","7023.80236000","0"],[1778828400000,"2.00900000","2.01700000","2.00400000","2.01300000","19967.84000000",1778830199999,"40152.97828000",445,"10534.89000000","21188.71326000","0"],[1778830200000,"2.01400000","2.01800000","2.00400000","2.01300000","142070.59000000",1778831999999,"285739.64503000",1388,"61018.98000000","122892.26341000","0"],[1778832000000,"2.01400000","2.01700000","2.00400000","2.00600000","18785.30000000",1778833799999,"37766.99501000",320,"9785.72000000","19665.60205000","0"],[1778833800000,"2.00600000","2.01100000","2.00200000","2.00600000","24935.20000000",1778835599999,"50045.20431000",542,"13788.80000000","27682.26399000","0"],[1778835600000,"2.00700000","2.00700000","1.99500000","1.99900000","26896.18000000",1778837399999,"53770.11210000",496,"9471.92000000","18952.78299000","0"],[1778837400000,"1.99900000","1.99900000","1.99000000","1.99200000","16204.00000000",1778839199999,"32315.67630000",395,"5306.40000000","10580.52014000","0"],[1778839200000,"1.99200000","2.00300000","1.99100000","2.00300000","22265.00000000",1778840999999,"44458.13197000",368,"9443.96000000","18860.09456000","0"],[1778841000000,"2.00300000","2.01300000","2.00100000","2.01000000","28910.64000000",1778842799999,"58046.25786000",394,"19264.09000000","38684.12334000","0"],[1778842800000,"2.00900000","2.01200000","2.00000000","2.00700000","9694.06000000",1778844599999,"19424.96681000",208,"6360.01000000","12747.81108000","0"],[1778844600000,"2.00700000","2.01300000","2.00500000","2.00500000","13890.37000000",1778846399999,"27928.26251000",179,"2337.67000000","4699.93511000","0"],[1778846400000,"2.00600000","2.01000000","2.00000000","2.00400000","14469.55000000",1778848199999,"29001.42009000",401,"5758.54000000","11549.34592000","0"],[1778848200000,"2.00400000","2.00900000","1.99700000","1.99800000","12810.93000000",1778849999999,"25659.99881000",247,"6692.22000000","13417.40841000","0"],[1778850000000,"1.99800000","2.00900000","1.99100000","2.00400000","94901.14000000",1778851799999,"189756.98539000",869,"70645.75000000","141279.17146000","0"],[1778851800000,"2.00400000","2.00400000","1.94000000","1.94600000","158634.18000000",1778853599999,"311186.96861000",3444,"66997.75000000","131434.54736000","0"],[1778853600000,"1.94700000","1.96700000","1.93800000","1.95800000","57112.70000000",1778855399999,"111622.47669000",1136,"25881.86000000","50573.22290000","0"],[1778855400000,"1.95900000","1.96400000","1.95300000","1.96100000","46098.28000000",1778857199999,"90230.23401000",706,"18369.98000000","35977.93159000","0"],[1778857200000,"1.96200000","1.96500000","1.93900000","1.94100000","68307.51000000",1778858999999,"133360.93426000",712,"20827.42000000","40645.09262000","0"],[1778859000000,"1.94200000","1.94500000","1.92900000","1.93900000","70806.16000000",1778860799999,"137077.62271000",861,"25600.69000000","49575.80038000","0"],[1778860800000,"1.93900000","1.95600000","1.93600000","1.95100000","31742.19000000",1778862599999,"61832.75141000",557,"16854.33000000","32859.22214000","0"],[1778862600000,"1.95200000","1.95500000","1.94300000","1.94500000","21478.25000000",1778864399999,"41860.68794000",347,"8936.35000000","17409.95741000","0"],[1778864400000,"1.94600000","1.95400000","1.94200000","1.95300000","18331.95000000",1778866199999,"35693.41574000",315,"11230.90000000","21868.19482000","0"],[1778866200000,"1.95200000","1.95500000","1.94800000","1.95400000","11994.24000000",1778867999999,"23407.78602000",211,"5884.54000000","11489.12360000","0"],[1778868000000,"1.95400000","1.95600000","1.94200000","1.95000000","10291.64000000",1778869799999,"20034.73533000",216,"3594.96000000","7002.86702000","0"],[1778869800000,"1.94900000","1.95300000","1.94500000","1.94900000","9758.04000000",1778871599999,"19024.29102000",169,"4122.31000000","8034.51144000","0"],[1778871600000,"1.94800000","1.94800000","1.93800000","1.94000000","11729.60000000",1778873399999,"22784.01648000",163,"5740.90000000","11142.54505000","0"],[1778873400000,"1.94200000","1.94500000","1.93600000","1.93800000","18537.26000000",1778875199999,"35958.44203000",220,"7452.71000000","14456.35599000","0"],[1778875200000,"1.93700000","1.93800000","1.93200000","1.93800000","18819.48000000",1778876999999,"36411.26460000",208,"4364.50000000","8444.21138000","0"],[1778877000000,"1.93900000","1.93900000","1.93000000","1.93500000","10686.04000000",1778878799999,"20669.23195000",292,"4344.91000000","8406.19412000","0"],[1778878800000,"1.93500000","1.94200000","1.93400000","1.93900000","7417.70000000",1778880599999,"14385.35769000",178,"2723.70000000","5280.78695000","0"],[1778880600000,"1.93900000","1.94000000","1.92500000","1.93200000","21515.51000000",1778882399999,"41521.89093000",275,"10257.68000000","19798.39589000","0"],[1778882400000,"1.93300000","1.93700000","1.93000000","1.93100000","7872.66000000",1778884199999,"15220.94855000",278,"2657.09000000","5136.29396000","0"],[1778884200000,"1.93200000","1.93800000","1.93100000","1.93400000","17997.72000000",1778885999999,"34796.91757000",219,"11521.04000000","22273.02184000","0"],[1778886000000,"1.93300000","1.93300000","1.92300000","1.92700000","9056.50000000",1778887799999,"17468.79828000",195,"6735.68000000","12992.98717000","0"],[1778887800000,"1.92700000","1.93200000","1.92700000","1.92900000","9413.56000000",1778889599999,"18165.65770000",154,"5471.07000000","10559.58018000","0"],[1778889600000,"1.92900000","1.93300000","1.92300000","1.93200000","11579.09000000",1778891399999,"22327.03774000",308,"7692.81000000","14835.94667000","0"],[1778891400000,"1.93000000","1.93600000","1.93000000","1.93400000","5113.27000000",1778893199999,"9882.10503000",183,"3619.25000000","6993.80949000","0"],[1778893200000,"1.93500000","1.93800000","1.92700000","1.92700000","18025.51000000",1778894999999,"34833.43087000",314,"11640.65000000","22503.80926000","0"],[1778895000000,"1.92700000","1.93200000","1.92200000","1.92900000","18710.70000000",1778896799999,"36062.44719000",300,"11011.24000000","21230.03524000","0"],[1778896800000,"1.92900000","1.93500000","1.92700000","1.92700000","12304.70000000",1778898599999,"23759.96289000",212,"4153.07000000","8021.42544000","0"],[1778898600000,"1.92800000","1.93600000","1.92800000","1.93600000","6455.73000000",1778900399999,"12476.62904000",170,"5179.77000000","10010.17675000","0"],[1778900400000,"1.93600000","1.94500000","1.93600000","1.94200000","18850.67000000",1778902199999,"36597.47949000",263,"11664.87000000","22646.14306000","0"],[1778902200000,"1.94100000","1.94200000","1.93400000","1.93900000","13359.53000000",1778903999999,"25918.21617000",526,"9188.84000000","17833.70492000","0"],[1778904000000,"1.93900000","1.94100000","1.93100000","1.93200000","12049.59000000",1778905799999,"23334.77736000",369,"5414.71000000","10493.48995000","0"],[1778905800000,"1.93200000","1.93800000","1.92400000","1.93800000","15923.99000000",1778907599999,"30750.53203000",621,"9997.44000000","19314.17094000","0"],[1778907600000,"1.93800000","1.94600000","1.93400000","1.94500000","10886.95000000",1778909399999,"21146.56413000",434,"7240.04000000","14064.46653000","0"],[1778909400000,"1.94600000","1.95300000","1.93800000","1.94400000","67278.94000000",1778911199999,"130944.80252000",1381,"28062.49000000","54616.71614000","0"],[1778911200000,"1.94400000","1.94600000","1.92900000","1.93400000","70747.21000000",1778912999999,"137029.26756000",1918,"40844.28000000","79124.43409000","0"],[1778913000000,"1.93500000","1.94900000","1.93400000","1.94600000","44256.84000000",1778914799999,"85972.98793000",1485,"27374.69000000","53176.39371000","0"],[1778914800000,"1.94500000","1.95000000","1.91000000","1.93000000","118194.29000000",1778916599999,"227837.39335000",2291,"53904.16000000","103854.69919000","0"],[1778916600000,"1.93000000","1.95000000","1.92700000","1.94800000","45396.51000000",1778918399999,"88145.57076000",783,"17817.29000000","34631.19072000","0"],[1778918400000,"1.94900000","1.96500000","1.94800000","1.95800000","62996.02000000",1778920199999,"123403.04755000",940,"31637.37000000","61985.78519000","0"],[1778920200000,"1.95800000","1.95800000","1.94100000","1.94500000","86641.10000000",1778921999999,"168673.01384000",1165,"46470.43000000","90454.24072000","0"],[1778922000000,"1.94500000","1.94600000","1.91000000","1.91200000","68298.80000000",1778923799999,"131306.04659000",1048,"20468.03000000","39305.89411000","0"],[1778923800000,"1.91300000","1.93000000","1.91200000","1.92600000","19194.52000000",1778925599999,"36907.91569000",657,"11468.00000000","22054.80554000","0"],[1778925600000,"1.92500000","1.93100000","1.91200000","1.93100000","23321.43000000",1778927399999,"44824.15089000",549,"9700.05000000","18661.07941000","0"],[1778927400000,"1.93200000","1.94700000","1.93200000","1.94600000","62654.24000000",1778929199999,"121601.97061000",1395,"29804.90000000","57862.44710000","0"],[1778929200000,"1.94700000","1.96900000","1.94700000","1.96200000","63467.73000000",1778930999999,"124281.78192000",1421,"38984.36000000","76351.56670000","0"],[1778931000000,"1.96200000","1.97400000","1.95800000","1.97300000","75889.96000000",1778932799999,"149461.10550000",1097,"34373.02000000","67663.00129000","0"],[1778932800000,"1.97400000","1.98300000","1.96800000","1.97900000","73884.46000000",1778934599999,"146119.58950000",913,"45179.83000000","89401.51618000","0"],[1778934600000,"1.97800000","2.00000000","1.97800000","1.99000000","108120.10000000",1778936399999,"215192.15566000",1111,"52816.85000000","105190.84756000","0"],[1778936400000,"1.99000000","1.99500000","1.96300000","1.96700000","138624.20000000",1778938199999,"274711.01869000",1905,"61904.63000000","122793.54395000","0"],[1778938200000,"1.96700000","1.99600000","1.96700000","1.99600000","65153.52000000",1778939999999,"129245.39947000",766,"42967.64000000","85262.12895000","0"],[1778940000000,"1.99700000","2.00700000","1.98500000","2.00100000","81627.41000000",1778941799999,"162988.63560000",1077,"39992.11000000","79870.89192000","0"],[1778941800000,"2.00200000","2.01300000","1.99500000","2.00300000","66101.97000000",1778943599999,"132452.84912000",1026,"36824.22000000","73801.08377000","0"],[1778943600000,"2.00300000","2.00700000","1.99300000","2.00100000","55675.55000000",1778945399999,"111392.91655000",1071,"35530.09000000","71101.62230000","0"],[1778945400000,"2.00200000","2.00400000","1.98200000","1.99600000","102287.94000000",1778947199999,"203665.08318000",1050,"43318.09000000","86333.90339000","0"],[1778947200000,"1.99700000","2.00600000","1.98800000","1.99600000","49947.47000000",1778948999999,"99832.29910000",1185,"26050.54000000","52091.01801000","0"],[1778949000000,"1.99700000","2.00600000","1.99200000","2.00200000","53071.54000000",1778950799999,"106144.67368000",1173,"24671.57000000","49359.80353000","0"],[1778950800000,"2.00300000","2.01900000","2.00000000","2.01300000","55173.57000000",1778952599999,"110848.49658000",1294,"30154.86000000","60594.67048000","0"],[1778952600000,"2.01400000","2.01500000","1.99900000","2.00500000","62956.82000000",1778954399999,"126415.35935000",1003,"13965.44000000","28033.84136000","0"],[1778954400000,"2.00600000","2.01300000","1.99700000","2.00300000","39761.88000000",1778956199999,"79653.50857000",1124,"17511.23000000","35100.74620000","0"],[1778956200000,"2.00200000","2.01400000","1.99600000","2.01400000","34919.12000000",1778957999999,"69956.36823000",1065,"20365.45000000","40801.08403000","0"],[1778958000000,"2.01400000","2.02700000","2.01100000","2.01800000","44529.98000000",1778959799999,"89948.16501000",1198,"26309.85000000","53155.79880000","0"],[1778959800000,"2.01800000","2.04000000","2.01800000","2.03400000","91174.65000000",1778961599999,"185264.02642000",1938,"48033.13000000","97653.30209000","0"],[1778961600000,"2.03500000","2.04300000","2.02800000","2.03000000","80986.40000000",1778963399999,"164864.32454000",1088,"28865.30000000","58773.65685000","0"],[1778963400000,"2.02900000","2.03600000","2.02400000","2.03200000","36743.68000000",1778965199999,"74575.35358000",550,"14848.80000000","30147.95316000","0"],[1778965200000,"2.03200000","2.04900000","2.03200000","2.04700000","67351.08000000",1778966999999,"137478.45046000",1508,"42023.16000000","85775.94063000","0"],[1778967000000,"2.04800000","2.05700000","2.04500000","2.05400000","70117.10000000",1778968799999,"143895.15217000",1796,"34171.55000000","70149.72203000","0"],[1778968800000,"2.05300000","2.05600000","2.03100000","2.04400000","49418.38000000",1778970599999,"100818.84606000",1105,"24617.60000000","50238.90662000","0"],[1778970600000,"2.04500000","2.05400000","2.04200000","2.04700000","42277.65000000",1778972399999,"86588.16963000",671,"20218.93000000","41423.06185000","0"],[1778972400000,"2.04600000","2.05600000","2.03500000","2.05500000","64109.94000000",1778974199999,"130884.64754000",1292,"32740.55000000","66880.94104000","0"],[1778974200000,"2.05500000","2.05800000","2.03900000","2.03900000","74636.36000000",1778975999999,"153065.37391000",1568,"31818.77000000","65302.63617000","0"],[1778976000000,"2.03900000","2.06100000","2.03800000","2.05600000","109810.11000000",1778977799999,"225325.81024000",1861,"56303.22000000","115537.56099000","0"],[1778977800000,"2.05700000","2.06100000","2.03400000","2.04300000","92099.15000000",1778979599999,"188625.57524000",3285,"53892.61000000","110410.80676000","0"],[1778979600000,"2.04300000","2.05200000","2.01600000","2.01800000","107834.80000000",1778981399999,"219390.20022000",1585,"47558.02000000","96889.88039000","0"],[1778981400000,"2.01900000","2.02300000","2.00600000","2.00800000","68778.60000000",1778983199999,"138537.44123000",1405,"29842.16000000","60083.53725000","0"],[1778983200000,"2.01000000","2.02700000","2.01000000","2.01800000","35924.49000000",1778984999999,"72550.33651000",804,"18475.37000000","37319.11199000","0"],[1778985000000,"2.02000000","2.02700000","2.00800000","2.01700000","53361.00000000",1778986799999,"107574.80806000",610,"19407.78000000","39156.61033000","0"],[1778986800000,"2.01700000","2.03900000","2.01400000","2.03800000","66394.24000000",1778988599999,"134756.70558000",786,"26429.89000000","53638.86746000","0"],[1778988600000,"2.03900000","2.06600000","2.03500000","2.06600000","106574.05000000",1778990399999,"218828.90639000",1265,"70696.61000000","145174.47281000","0"],[1778990400000,"2.06600000","2.06900000","2.04700000","2.06500000","147412.59000000",1778992199999,"303716.61596000",2219,"75851.59000000","156305.13984000","0"],[1778992200000,"2.06600000","2.07500000","2.05400000","2.05700000","85330.35000000",1778993999999,"176147.07036000",1414,"35646.41000000","73626.36345000","0"],[1778994000000,"2.05700000","2.05900000","2.04600000","2.05200000","70714.82000000",1778995799999,"145071.39934000",1016,"36003.02000000","73855.02219000","0"],[1778995800000,"2.05200000","2.05200000","2.03500000","2.04400000","51859.40000000",1778997599999,"105967.75994000",912,"24401.10000000","49900.43806000","0"],[1778997600000,"2.04500000","2.05300000","2.03700000","2.04100000","26268.92000000",1778999399999,"53726.08204000",524,"14247.40000000","29141.31854000","0"],[1778999400000,"2.04000000","2.04700000","2.02800000","2.04700000","30873.19000000",1779001199999,"62877.73248000",714,"17931.29000000","36535.91348000","0"],[1779001200000,"2.04700000","2.06900000","2.04000000","2.06300000","69817.39000000",1779002999999,"143441.25274000",1041,"49157.00000000","101007.98018000","0"],[1779003000000,"2.06300000","2.08100000","2.06300000","2.07500000","113355.94000000",1779004799999,"235081.18073000",1161,"66168.51000000","137245.83294000","0"],[1779004800000,"2.07500000","2.08300000","2.06900000","2.08000000","53101.72000000",1779006599999,"110274.12001000",930,"29251.57000000","60765.42162000","0"],[1779006600000,"2.08000000","2.09300000","2.07600000","2.08900000","82387.39000000",1779008399999,"171774.89310000",1066,"47169.88000000","98358.72859000","0"],[1779008400000,"2.08900000","2.10500000","2.08700000","2.10500000","106635.20000000",1779010199999,"223627.09274000",1867,"64214.56000000","134688.25799000","0"],[1779010200000,"2.10500000","2.10500000","2.07800000","2.09400000","72152.31000000",1779011999999,"150670.35747000",1262,"27887.59000000","58276.69018000","0"],[1779012000000,"2.09500000","2.14000000","2.08700000","2.11000000","198737.87000000",1779013799999,"421316.12673000",3504,"95199.34000000","201962.85622000","0"],[1779013800000,"2.10900000","2.11000000","2.08200000","2.08900000","94454.36000000",1779015599999,"197536.64880000",1651,"48031.57000000","100444.21760000","0"],[1779015600000,"2.08900000","2.09800000","2.07200000","2.08500000","95444.16000000",1779017399999,"199116.06375000",1212,"52245.67000000","109080.40867000","0"],[1779017400000,"2.08400000","2.09200000","2.07800000","2.07800000","49641.30000000",1779019199999,"103558.91639000",608,"16731.86000000","34888.67017000","0"],[1779019200000,"2.07800000","2.08500000","2.07100000","2.08300000","66907.15000000",1779020999999,"138850.71002000",710,"31952.36000000","66338.68323000","0"],[1779021000000,"2.08400000","2.08800000","2.06400000","2.07000000","55648.65000000",1779022799999,"115312.47597000",707,"26116.84000000","54169.96568000","0"],[1779022800000,"2.07000000","2.07200000","2.05400000","2.06800000","57185.76000000",1779024599999,"117923.28537000",678,"30847.71000000","63611.56061000","0"],[1779024600000,"2.06500000","2.07100000","2.05600000","2.06900000","50260.77000000",1779026399999,"103701.91333000",649,"32081.46000000","66219.16986000","0"],[1779026400000,"2.07000000","2.07900000","2.06200000","2.07500000","126210.36000000",1779028199999,"261372.38901000",1411,"96712.69000000","200294.60608000","0"],[1779028200000,"2.07500000","2.08300000","2.06800000","2.08000000","52888.62000000",1779029999999,"109841.87257000",918,"33981.83000000","70583.30684000","0"],[1779030000000,"2.08100000","2.08300000","2.06100000","2.06400000","64068.25000000",1779031799999,"132627.83614000",765,"23276.50000000","48127.53233000","0"],[1779031800000,"2.06500000","2.07700000","2.06400000","2.07200000","61267.54000000",1779033599999,"126869.75763000",640,"30566.51000000","63276.14937000","0"],[1779033600000,"2.07200000","2.07400000","2.05800000","2.06400000","44166.45000000",1779035399999,"91125.69602000",695,"18601.29000000","38360.36522000","0"],[1779035400000,"2.06400000","2.06500000","2.04800000","2.04900000","39894.59000000",1779037199999,"82020.83489000",707,"11296.26000000","23241.80751000","0"],[1779037200000,"2.05000000","2.05900000","2.04400000","2.05200000","44509.73000000",1779038999999,"91211.32022000",486,"28877.55000000","59206.90318000","0"],[1779039000000,"2.05200000","2.05500000","2.04400000","2.05300000","13540.64000000",1779040799999,"27769.96814000",389,"8500.85000000","17435.25001000","0"],[1779040800000,"2.05300000","2.06200000","2.04500000","2.05000000","14944.39000000",1779042599999,"30699.62540000",330,"9772.19000000","20078.23455000","0"],[1779042600000,"2.04900000","2.05700000","2.04300000","2.05700000","7564.14000000",1779044399999,"15481.68675000",231,"2758.46000000","5651.24140000","0"],[1779044400000,"2.05700000","2.07400000","2.05700000","2.07100000","37947.39000000",1779046199999,"78427.48657000",668,"20782.70000000","42935.28539000","0"],[1779046200000,"2.07100000","2.07600000","2.06000000","2.06300000","34910.69000000",1779047999999,"72204.03485000",572,"9578.38000000","19828.17751000","0"],[1779048000000,"2.06300000","2.06700000","2.05700000","2.06000000","18745.56000000",1779049799999,"38645.94443000",267,"9169.03000000","18905.69457000","0"],[1779049800000,"2.06000000","2.06800000","2.05500000","2.06400000","15629.20000000",1779051599999,"32206.42585000",254,"4458.22000000","9190.88348000","0"],[1779051600000,"2.06300000","2.06800000","2.06000000","2.06600000","9662.05000000",1779053399999,"19950.74655000",191,"4730.26000000","9762.54812000","0"],[1779053400000,"2.06700000","2.07500000","2.06600000","2.06900000","21693.58000000",1779055199999,"44915.11068000",363,"9620.26000000","19922.49281000","0"],[1779055200000,"2.06800000","2.06800000","2.04600000","2.05000000","24838.09000000",1779056999999,"51003.74626000",406,"3525.20000000","7239.92880000","0"],[1779057000000,"2.05000000","2.05400000","2.04500000","2.04900000","19107.38000000",1779058799999,"39136.81672000",389,"8737.17000000","17898.82597000","0"],[1779058800000,"2.04800000","2.05200000","2.04200000","2.04600000","15604.19000000",1779060599999,"31931.53046000",298,"4102.46000000","8400.16008000","0"],[1779060600000,"2.04500000","2.04600000","1.99000000","2.03500000","166165.88000000",1779062399999,"334626.75664000",3032,"80398.88000000","161859.09314000","0"],[1779062400000,"2.03400000","2.03500000","2.01100000","2.03300000","75252.82000000",1779064199999,"152463.20648000",1559,"34852.75000000","70676.46800000","0"],[1779064200000,"2.03300000","2.03400000","2.01900000","2.02700000","43851.11000000",1779065999999,"88824.41661000",776,"15441.41000000","31276.10340000","0"],[1779066000000,"2.02700000","2.03500000","2.01700000","2.02500000","43253.21000000",1779067799999,"87496.10435000",492,"29415.29000000","59478.97375000","0"],[1779067800000,"2.02400000","2.04900000","2.00900000","2.04200000","74759.40000000",1779069599999,"151877.57260000",1329,"43049.82000000","87481.31089000","0"],[1779069600000,"2.04100000","2.06300000","2.03900000","2.05600000","81823.26000000",1779071399999,"168128.19733000",970,"35005.58000000","71956.52093000","0"],[1779071400000,"2.05600000","2.05900000","2.04700000","2.05100000","28439.76000000",1779073199999,"58373.98840000",453,"15296.26000000","31382.16708000","0"],[1779073200000,"2.05200000","2.06400000","2.04500000","2.05300000","21961.12000000",1779074999999,"45179.50307000",585,"11956.32000000","24609.87736000","0"],[1779075000000,"2.05300000","2.05300000","2.03900000","2.03900000","14210.88000000",1779076799999,"29074.43794000",313,"4876.25000000","9981.57282000","0"],[1779076800000,"2.03800000","2.04400000","2.03400000","2.03700000","26280.28000000",1779078599999,"53539.36455000",432,"9788.10000000","19952.52736000","0"],[1779078600000,"2.03700000","2.07800000","2.03100000","2.07500000","82255.84000000",1779080399999,"169414.46442000",820,"52094.93000000","107403.70756000","0"],[1779080400000,"2.07600000","2.08400000","2.06900000","2.08000000","94885.35000000",1779082199999,"197057.97804000",1145,"39140.84000000","81315.78493000","0"],[1779082200000,"2.08100000","2.08200000","2.06000000","2.06700000","23606.78000000",1779083999999,"48839.26518000",483,"5599.06000000","11575.90454000","0"],[1779084000000,"2.06700000","2.08900000","2.05100000","2.05500000","155470.01000000",1779085799999,"321561.31513000",1518,"66803.16000000","138421.46092000","0"],[1779085800000,"2.05300000","2.07500000","2.04900000","2.06700000","60880.37000000",1779087599999,"125625.19424000",710,"35426.73000000","73133.73642000","0"],[1779087600000,"2.06800000","2.07400000","2.04800000","2.06800000","47681.37000000",1779089399999,"98143.46823000",697,"27409.70000000","56455.87747000","0"],[1779089400000,"2.06800000","2.06800000","2.05400000","2.06000000","42283.29000000",1779091199999,"87168.62198000",699,"23750.90000000","48978.96394000","0"],[1779091200000,"2.05900000","2.07100000","2.05500000","2.05500000","27501.09000000",1779092999999,"56756.16236000",357,"16198.69000000","33460.35419000","0"],[1779093000000,"2.05500000","2.05600000","2.04500000","2.04800000","34137.35000000",1779094799999,"69944.80068000",450,"10193.90000000","20899.79639000","0"],[1779094800000,"2.04900000","2.05100000","2.04000000","2.04600000","24816.88000000",1779096599999,"50778.90986000",484,"15986.85000000","32706.22951000","0"],[1779096600000,"2.04600000","2.04600000","2.02700000","2.03200000","39686.58000000",1779098399999,"80706.81220000",640,"16382.36000000","33308.95161000","0"],[1779098400000,"2.03300000","2.03800000","2.02000000","2.02800000","32456.08000000",1779100199999,"65847.98182000",504,"16393.47000000","33272.99707000","0"],[1779100200000,"2.02800000","2.02900000","2.01900000","2.01900000","13944.49000000",1779101999999,"28214.78081000",244,"7573.38000000","15329.20686000","0"],[1779102000000,"2.02000000","2.02800000","2.01100000","2.02200000","41160.94000000",1779103799999,"83143.85910000",591,"20152.89000000","40737.03725000","0"],[1779103800000,"2.02100000","2.04800000","2.02000000","2.02600000","46790.62000000",1779105599999,"95290.48045000",647,"26620.50000000","54262.41072000","0"],[1779105600000,"2.02500000","2.04500000","2.02500000","2.03000000","35294.63000000",1779107399999,"71844.96800000",497,"19060.99000000","38796.35885000","0"],[1779107400000,"2.03100000","2.03900000","2.02800000","2.03100000","30521.38000000",1779109199999,"62060.41589000",438,"25279.85000000","51401.96058000","0"],[1779109200000,"2.03000000","2.03600000","2.02600000","2.02600000","14730.45000000",1779110999999,"29923.38160000",309,"9692.22000000","19698.52117000","0"],[1779111000000,"2.02600000","2.04400000","2.01500000","2.03600000","57571.50000000",1779112799999,"116782.78129000",863,"27046.13000000","54982.50083000","0"],[1779112800000,"2.03500000","2.03500000","2.01600000","2.01800000","28230.75000000",1779114599999,"57122.77259000",410,"9088.78000000","18394.93475000","0"],[1779114600000,"2.01900000","2.03100000","2.00700000","2.00800000","29332.32000000",1779116399999,"59248.33820000",650,"10390.59000000","21005.83243000","0"],[1779116400000,"2.00900000","2.01000000","1.99200000","1.99400000","64385.41000000",1779118199999,"128821.33178000",978,"20800.33000000","41587.30946000","0"],[1779118200000,"1.99300000","2.02900000","1.98600000","2.02400000","67284.41000000",1779119999999,"135323.19683000",1029,"32350.54000000","65156.04181000","0"],[1779120000000,"2.02400000","2.03400000","2.01200000","2.01500000","55648.86000000",1779121799999,"112664.59747000",1119,"25031.06000000","50717.04876000","0"],[1779121800000,"2.01600000","2.04300000","2.01400000","2.04000000","48260.99000000",1779123599999,"98043.32657000",821,"35047.95000000","71211.92896000","0"],[1779123600000,"2.04100000","2.04700000","2.03100000","2.04200000","93467.21000000",1779125399999,"190733.33411000",1432,"44282.39000000","90363.53067000","0"],[1779125400000,"2.04200000","2.05300000","2.03400000","2.03700000","61228.34000000",1779127199999,"125051.74954000",1099,"29134.61000000","59505.98798000","0"],[1779127200000,"2.03700000","2.03700000","2.02000000","2.02300000","28597.61000000",1779128999999,"58021.36968000",465,"7706.27000000","15638.22082000","0"],[1779129000000,"2.02400000","2.02600000","2.00900000","2.01300000","32428.31000000",1779130799999,"65433.17977000",604,"10631.38000000","21467.66141000","0"],[1779130800000,"2.01200000","2.05000000","2.01100000","2.02800000","53802.62000000",1779132599999,"109427.73173000",1076,"30357.36000000","61739.67428000","0"],[1779132600000,"2.02700000","2.04200000","2.02600000","2.03700000","25054.28000000",1779134399999,"51048.08858000",569,"15621.69000000","31831.86521000","0"],[1779134400000,"2.03800000","2.04700000","2.03700000","2.04100000","27645.11000000",1779136199999,"56430.57130000",470,"12579.40000000","25689.69350000","0"],[1779136200000,"2.04200000","2.04200000","2.02300000","2.02600000","19184.96000000",1779137999999,"38970.71387000",210,"6653.16000000","13539.01691000","0"],[1779138000000,"2.02600000","2.03800000","2.02400000","2.03100000","10393.45000000",1779139799999,"21126.69808000",185,"4612.68000000","9370.01975000","0"],[1779139800000,"2.03100000","2.04800000","2.03100000","2.04800000","19364.03000000",1779141599999,"39532.26847000",298,"10749.16000000","21946.01179000","0"],[1779141600000,"2.04800000","2.05300000","2.04600000","2.05300000","23798.35000000",1779143399999,"48779.44735000",457,"14629.28000000","29991.95658000","0"],[1779143400000,"2.05200000","2.05500000","2.04500000","2.05500000","16326.45000000",1779145199999,"33460.41027000",721,"10204.29000000","20915.46228000","0"],[1779145200000,"2.05500000","2.06300000","2.05500000","2.05500000","26672.42000000",1779146999999,"54920.17418000",369,"13484.60000000","27778.40860000","0"],[1779147000000,"2.05500000","2.07700000","2.05400000","2.07600000","34965.01000000",1779148799999,"72330.81449000",671,"20376.27000000","42158.62298000","0"],[1779148800000,"2.07600000","2.09300000","2.07400000","2.08100000","106625.47000000",1779150599999,"222190.60777000",1639,"58226.04000000","121362.49475000","0"],[1779150600000,"2.08200000","2.08200000","2.06800000","2.07500000","45463.60000000",1779152399999,"94342.23130000",551,"14877.38000000","30873.98162000","0"],[1779152400000,"2.07500000","2.07700000","2.05300000","2.05900000","37059.46000000",1779154199999,"76329.37463000",479,"6738.73000000","13888.54080000","0"],[1779154200000,"2.05800000","2.06700000","2.05300000","2.05300000","8148.48000000",1779155999999,"16779.50675000",282,"3046.94000000","6274.19451000","0"],[1779156000000,"2.05200000","2.06100000","2.04600000","2.04900000","32829.32000000",1779157799999,"67371.22653000",529,"13380.56000000","27452.75631000","0"],[1779157800000,"2.04900000","2.05700000","2.04800000","2.05100000","17717.57000000",1779159599999,"36367.93798000",301,"10340.55000000","21226.53515000","0"],[1779159600000,"2.05200000","2.06200000","2.05000000","2.05600000","15390.23000000",1779161399999,"31639.75932000",273,"7312.39000000","15029.20938000","0"],[1779161400000,"2.05700000","2.07200000","2.05600000","2.05800000","32316.01000000",1779163199999,"66781.70637000",627,"19324.40000000","39931.96155000","0"],[1779163200000,"2.05900000","2.06400000","2.05100000","2.05200000","29720.34000000",1779164999999,"61187.24369000",359,"11755.29000000","24212.11989000","0"],[1779165000000,"2.05200000","2.06400000","2.04900000","2.05700000","5967.81000000",1779166799999,"12268.18024000",224,"2886.36000000","5940.72202000","0"],[1779166800000,"2.05700000","2.06700000","2.05100000","2.05800000","11673.72000000",1779168599999,"24052.41003000",396,"7259.56000000","14955.83563000","0"],[1779168600000,"2.05700000","2.05700000","2.04900000","2.05300000","11399.91000000",1779170399999,"23396.70913000",290,"4589.27000000","9422.68478000","0"],[1779170400000,"2.05200000","2.06100000","2.05100000","2.05800000","9545.46000000",1779172199999,"19634.01648000",167,"6295.95000000","12948.97385000","0"],[1779172200000,"2.05700000","2.06600000","2.05600000","2.05800000","8335.39000000",1779173999999,"17190.41908000",285,"2728.61000000","5629.33427000","0"],[1779174000000,"2.05700000","2.05800000","2.05100000","2.05100000","9254.02000000",1779175799999,"19018.53177000",198,"3422.65000000","7033.59591000","0"],[1779175800000,"2.05000000","2.08000000","2.05000000","2.07000000","82985.55000000",1779177599999,"171602.14789000",1065,"47876.37000000","98978.17810000","0"],[1779177600000,"2.07000000","2.07100000","2.06000000","2.06300000","25315.34000000",1779179399999,"52256.02339000",362,"6084.31000000","12571.15390000","0"],[1779179400000,"2.06200000","2.07500000","2.06200000","2.07000000","11422.25000000",1779181199999,"23623.55870000",275,"3088.03000000","6387.30639000","0"],[1779181200000,"2.07000000","2.07800000","2.05500000","2.05800000","25703.07000000",1779182999999,"53154.11186000",870,"11655.55000000","24120.85751000","0"],[1779183000000,"2.06000000","2.06500000","2.05400000","2.05600000","17617.41000000",1779184799999,"36268.80394000",392,"7885.28000000","16238.51844000","0"],[1779184800000,"2.05600000","2.06300000","2.05300000","2.05600000","25449.09000000",1779186599999,"52378.24611000",538,"11031.57000000","22709.15978000","0"],[1779186600000,"2.05600000","2.08200000","2.05500000","2.08100000","51258.20000000",1779188399999,"106065.18580000",1204,"38341.78000000","79360.07598000","0"],[1779188400000,"2.08000000","2.08400000","2.05900000","2.06100000","31220.84000000",1779190199999,"64687.96556000",448,"9658.11000000","20032.40513000","0"],[1779190200000,"2.06100000","2.06400000","2.03800000","2.03900000","58263.72000000",1779191999999,"119142.73615000",751,"16718.65000000","34180.66178000","0"],[1779192000000,"2.03900000","2.04600000","2.03600000","2.04400000","15087.27000000",1779193799999,"30806.39332000",296,"6773.33000000","13834.55139000","0"],[1779193800000,"2.04300000","2.04300000","2.03600000","2.04300000","14062.78000000",1779195599999,"28681.23393000",225,"6606.82000000","13474.36905000","0"],[1779195600000,"2.04300000","2.04700000","2.03300000","2.04000000","60321.75000000",1779197399999,"123042.13832000",759,"38514.30000000","78561.54697000","0"],[1779197400000,"2.04200000","2.05100000","2.03700000","2.04200000","29134.54000000",1779199199999,"59548.29027000",593,"18694.02000000","38210.20243000","0"],[1779199200000,"2.04200000","2.04600000","2.03000000","2.03300000","40313.32000000",1779200999999,"82142.81965000",655,"22486.90000000","45820.11129000","0"],[1779201000000,"2.03300000","2.03500000","2.01900000","2.02700000","25477.87000000",1779202799999,"51619.56458000",503,"8577.78000000","17401.44319000","0"],[1779202800000,"2.02500000","2.03100000","2.01700000","2.02800000","34042.75000000",1779204599999,"68916.92965000",528,"18837.92000000","38124.28291000","0"],[1779204600000,"2.02900000","2.03900000","2.02800000","2.03300000","22617.39000000",1779206399999,"45980.63869000",392,"9258.73000000","18831.78449000","0"],[1779206400000,"2.03400000","2.05500000","2.03400000","2.05400000","80403.20000000",1779208199999,"164533.94602000",872,"66272.09000000","135635.27922000","0"],[1779208200000,"2.05400000","2.08300000","2.05200000","2.07900000","94971.01000000",1779209999999,"196388.82087000",1049,"60965.05000000","126008.90327000","0"],[1779210000000,"2.08000000","2.08900000","2.07700000","2.08200000","59954.12000000",1779211799999,"124854.63610000",691,"36870.94000000","76795.01923000","0"],[1779211800000,"2.08100000","2.08100000","2.06600000","2.07000000","39122.83000000",1779213599999,"81041.22156000",464,"9609.49000000","19903.53877000","0"],[1779213600000,"2.07000000","2.08100000","2.06100000","2.06100000","44345.36000000",1779215399999,"91788.01754000",510,"12730.46000000","26374.39697000","0"],[1779215400000,"2.06000000","2.07000000","2.05800000","2.05800000","23083.54000000",1779217199999,"47627.72838000",333,"16566.16000000","34191.46161000","0"],[1779217200000,"2.05700000","2.06300000","2.05400000","2.05400000","24120.66000000",1779218999999,"49647.98081000",302,"11821.29000000","24340.25924000","0"],[1779219000000,"2.05600000","2.06100000","2.04600000","2.04700000","15262.10000000",1779220799999,"31324.07867000",299,"7245.34000000","14874.91538000","0"],[1779220800000,"2.04600000","2.06300000","2.04500000","2.06000000","23244.70000000",1779222599999,"47750.93508000",313,"14118.32000000","28990.60107000","0"],[1779222600000,"2.05900000","2.06200000","2.05600000","2.05900000","6758.33000000",1779224399999,"13915.41241000",214,"2938.23000000","6048.42071000","0"],[1779224400000,"2.06100000","2.06700000","2.05400000","2.05600000","72031.76000000",1779226199999,"148383.70687000",623,"36667.66000000","75526.29636000","0"],[1779226200000,"2.05600000","2.05700000","2.04900000","2.04900000","4614.73000000",1779227999999,"9478.79436000",129,"1808.69000000","3718.28803000","0"],[1779228000000,"2.04800000","2.05000000","2.03800000","2.03900000","16003.30000000",1779229799999,"32722.92691000",263,"7632.43000000","15614.64770000","0"],[1779229800000,"2.03800000","2.04800000","2.03600000","2.04400000","8320.01000000",1779231599999,"16986.56030000",187,"4176.78000000","8535.10929000","0"],[1779231600000,"2.04200000","2.05000000","2.04100000","2.04700000","10361.19000000",1779233399999,"21195.05549000",215,"4564.59000000","9331.07070000","0"],[1779233400000,"2.04800000","2.05200000","2.04100000","2.04100000","9496.43000000",1779235199999,"19448.01680000",154,"6821.56000000","13970.77858000","0"],[1779235200000,"2.04000000","2.04000000","2.00600000","2.01200000","70484.26000000",1779236999999,"142429.46970000",970,"29083.79000000","58714.20063000","0"],[1779237000000,"2.01200000","2.02000000","2.00600000","2.01200000","35779.87000000",1779238799999,"71941.87394000",381,"15246.65000000","30661.47133000","0"],[1779238800000,"2.01100000","2.02300000","2.00800000","2.01200000","11149.24000000",1779240599999,"22484.77601000",255,"6800.23000000","13698.76603000","0"],[1779240600000,"2.01300000","2.02500000","2.01300000","2.01700000","7328.12000000",1779242399999,"14803.87240000",187,"4084.84000000","8255.18195000","0"],[1779242400000,"2.01800000","2.02300000","2.01300000","2.01400000","4462.96000000",1779244199999,"9008.12082000",258,"2716.52000000","5485.93227000","0"],[1779244200000,"2.01200000","2.01500000","2.00400000","2.01000000","15119.20000000",1779245999999,"30381.86928000",217,"6443.00000000","12956.52989000","0"],[1779246000000,"2.01000000","2.01600000","2.00600000","2.01200000","7160.03000000",1779247799999,"14406.85255000",161,"6029.84000000","12135.69622000","0"],[1779247800000,"2.01200000","2.01200000","2.00300000","2.00600000","12034.86000000",1779249599999,"24134.19688000",219,"7193.74000000","14430.70722000","0"],[1779249600000,"2.00700000","2.01100000","2.00300000","2.00500000","11368.29000000",1779251399999,"22819.91747000",210,"6893.14000000","13840.00179000","0"],[1779251400000,"2.00400000","2.00600000","2.00000000","2.00300000","9756.47000000",1779253199999,"19534.19813000",214,"5863.44000000","11741.38254000","0"],[1779253200000,"2.00300000","2.01600000","1.99800000","2.01500000","27605.26000000",1779254999999,"55433.37093000",413,"20621.36000000","41447.01159000","0"],[1779255000000,"2.01600000","2.02300000","2.01600000","2.02200000","16122.89000000",1779256799999,"32557.74522000",274,"10779.48000000","21767.65136000","0"],[1779256800000,"2.02200000","2.02500000","2.01200000","2.01300000","19341.85000000",1779258599999,"39014.98175000",351,"9274.49000000","18714.70357000","0"],[1779258600000,"2.01400000","2.02300000","2.01200000","2.01900000","4558.29000000",1779260399999,"9187.13664000",140,"2743.07000000","5527.02285000","0"],[1779260400000,"2.01900000","2.02200000","2.01300000","2.02000000","20335.11000000",1779262199999,"41050.17058000",343,"15838.32000000","31975.67424000","0"],[1779262200000,"2.02100000","2.02400000","2.01500000","2.01500000","6567.43000000",1779263999999,"13269.67967000",205,"2618.52000000","5291.07026000","0"],[1779264000000,"2.01600000","2.02000000","2.01400000","2.01800000","6105.12000000",1779265799999,"12307.25222000",169,"2376.02000000","4791.02721000","0"],[1779265800000,"2.01800000","2.02400000","2.01600000","2.01700000","14637.39000000",1779267599999,"29581.51863000",162,"6462.26000000","13062.88814000","0"],[1779267600000,"2.01600000","2.01700000","2.00700000","2.01200000","10527.83000000",1779269399999,"21184.11579000",245,"3825.98000000","7700.83573000","0"],[1779269400000,"2.01200000","2.01800000","2.00300000","2.00700000","32844.40000000",1779271199999,"65919.14076000",379,"7961.49000000","15978.26094000","0"],[1779271200000,"2.00800000","2.01000000","2.00300000","2.00900000","25276.16000000",1779272999999,"50690.88109000",220,"12494.08000000","25071.10442000","0"],[1779273000000,"2.00900000","2.01400000","2.00400000","2.00500000","7766.98000000",1779274799999,"15595.19627000",182,"3227.27000000","6482.27886000","0"],[1779274800000,"2.00500000","2.00500000","1.99600000","1.99600000","22823.18000000",1779276599999,"45672.12167000",331,"11078.00000000","22178.90847000","0"],[1779276600000,"1.99600000","2.00900000","1.99400000","2.00100000","15573.60000000",1779278399999,"31166.83667000",613,"10274.92000000","20558.49384000","0"],[1779278400000,"1.99900000","2.00500000","1.99400000","1.99700000","28729.05000000",1779280199999,"57414.96675000",511,"6468.49000000","12932.33461000","0"],[1779280200000,"1.99900000","2.00800000","1.99700000","2.00400000","20070.32000000",1779281999999,"40210.03766000",419,"5572.15000000","11163.81201000","0"],[1779282000000,"2.00500000","2.00900000","1.99600000","1.99800000","30646.78000000",1779283799999,"61355.10272000",570,"6387.06000000","12778.12956000","0"],[1779283800000,"1.99800000","2.00700000","1.99000000","2.00300000","30616.22000000",1779285599999,"61111.40494000",970,"13080.70000000","26148.38463000","0"],[1779285600000,"2.00300000","2.01400000","1.99800000","2.00900000","39564.57000000",1779287399999,"79520.57845000",518,"9848.93000000","19788.59095000","0"],[1779287400000,"2.01000000","2.01500000","2.00600000","2.01400000","21910.46000000",1779289199999,"44078.29573000",318,"16057.56000000","32307.42865000","0"],[1779289200000,"2.01300000","2.02400000","2.00500000","2.01500000","19758.23000000",1779290999999,"39827.29871000",351,"10858.40000000","21899.45167000","0"],[1779291000000,"2.01500000","2.02400000","2.01400000","2.02100000","28615.58000000",1779292799999,"57790.52108000",463,"9873.53000000","19946.39536000","0"],[1779292800000,"2.02200000","2.03100000","2.01200000","2.01400000","27711.01000000",1779294599999,"56131.52037000",579,"12939.28000000","26225.13419000","0"],[1779294600000,"2.01400000","2.01900000","2.00700000","2.01200000","13705.23000000",1779296399999,"27566.68762000",350,"5922.03000000","11915.28070000","0"],[1779296400000,"2.01100000","2.01800000","2.00600000","2.01700000","8084.67000000",1779298199999,"16261.30908000",211,"4417.12000000","8891.48660000","0"],[1779298200000,"2.01600000","2.01900000","2.01200000","2.01400000","7625.44000000",1779299999999,"15367.32546000",224,"2508.40000000","5058.46167000","0"],[1779300000000,"2.01300000","2.01300000","2.00200000","2.00700000","15666.10000000",1779301799999,"31426.33513000",256,"7108.62000000","14262.26268000","0"],[1779301800000,"2.00800000","2.01100000","2.00100000","2.00900000","20693.37000000",1779303599999,"41534.88293000",1125,"16340.77000000","32796.50512000","0"],[1779303600000,"2.00800000","2.01500000","2.00400000","2.01200000","14464.79000000",1779305399999,"29075.99523000",418,"4894.13000000","9834.60263000","0"],[1779305400000,"2.01300000","2.01400000","2.00500000","2.00500000","3669.68000000",1779307199999,"7375.21132000",183,"1159.04000000","2330.37304000","0"],[1779307200000,"2.00600000","2.01100000","1.99800000","2.00200000","10031.78000000",1779308999999,"20102.83386000",204,"4163.59000000","8345.28758000","0"],[1779309000000,"2.00200000","2.00900000","2.00000000","2.00300000","5505.82000000",1779310799999,"11032.29396000",185,"3820.44000000","7655.62218000","0"],[1779310800000,"2.00300000","2.00600000","2.00200000","2.00300000","6960.77000000",1779312599999,"13944.78101000",129,"2099.98000000","4207.18641000","0"],[1779312600000,"2.00200000","2.00700000","2.00000000","2.00100000","2164.15000000",1779314399999,"4336.26455000",91,"808.41000000","1620.21784000","0"],[1779314400000,"2.00000000","2.00100000","1.97900000","1.98500000","27828.61000000",1779316199999,"55312.47690000",692,"9380.67000000","18635.17466000","0"],[1779316200000,"1.98600000","1.99200000","1.98500000","1.98900000","12984.96000000",1779317999999,"25831.22139000",200,"6873.84000000","13676.31494000","0"],[1779318000000,"1.98800000","1.99000000","1.98200000","1.98700000","6230.91000000",1779319799999,"12371.28822000",221,"2618.36000000","5202.00752000","0"],[1779319800000,"1.98700000","1.99300000","1.98600000","1.99200000","1221.88000000",1779321599999,"2431.01512000",94,"766.76000000","1525.61732000","0"],[1779321600000,"1.99200000","2.01400000","1.99100000","2.01100000","45395.62000000",1779323399999,"91097.70356000",722,"25293.52000000","50739.35698000","0"],[1779323400000,"2.01200000","2.02200000","2.00800000","2.01900000","24168.94000000",1779325199999,"48713.03385000",399,"15312.51000000","30871.92976000","0"],[1779325200000,"2.01800000","2.02700000","2.01300000","2.02500000","19342.04000000",1779326999999,"39078.79254000",347,"8708.89000000","17594.22888000","0"],[1779327000000,"2.02500000","2.06000000","2.02500000","2.05000000","184614.10000000",1779328799999,"377132.10834000",2873,"88427.94000000","180518.87642000","0"],[1779328800000,"2.04900000","2.06000000","2.04600000","2.04700000","24286.44000000",1779330599999,"49880.91774000",740,"12224.01000000","25112.63520000","0"],[1779330600000,"2.04700000","2.05100000","2.03900000","2.04900000","24664.56000000",1779332399999,"50394.68430000",872,"12836.90000000","26238.94914000","0"],[1779332400000,"2.04900000","2.05900000","2.04500000","2.05900000","23345.91000000",1779334199999,"47916.57495000",792,"6800.58000000","13961.92387000","0"],[1779334200000,"2.05800000","2.06300000","2.04800000","2.06200000","37483.50000000",1779335999999,"76944.49482000",721,"12790.93000000","26275.99812000","0"],[1779336000000,"2.06200000","2.06300000","2.05600000","2.06200000","37717.47000000",1779337799999,"77693.54223000",819,"16412.42000000","33808.18093000","0"],[1779337800000,"2.06200000","2.07500000","2.05700000","2.07400000","49388.18000000",1779339599999,"102103.89745000",1103,"23541.16000000","48669.20171000","0"],[1779339600000,"2.07300000","2.07800000","2.06800000","2.07700000","23120.41000000",1779341399999,"47975.29166000",701,"11161.45000000","23160.86280000","0"],[1779341400000,"2.07600000","2.08100000","2.06300000","2.06700000","55360.73000000",1779343199999,"114755.06477000",1135,"24365.25000000","50513.80149000","0"],[1779343200000,"2.06700000","2.07900000","2.06600000","2.07600000","33651.22000000",1779344999999,"69750.31597000",788,"17391.92000000","36051.71331000","0"],[1779345000000,"2.07500000","2.08200000","2.07000000","2.08000000","42664.98000000",1779346799999,"88600.73274000",967,"21051.50000000","43731.83270000","0"],[1779346800000,"2.07900000","2.08300000","2.06200000","2.06500000","55482.90000000",1779348599999,"115034.53183000",907,"20353.87000000","42246.65390000","0"],[1779348600000,"2.06500000","2.07400000","2.06300000","2.07400000","36404.52000000",1779350399999,"75264.33051000",533,"17750.83000000","36685.66741000","0"],[1779350400000,"2.07500000","2.08400000","2.06700000","2.07200000","56531.25000000",1779352199999,"117290.71213000",1008,"23721.55000000","49266.82699000","0"],[1779352200000,"2.07200000","2.07400000","2.06000000","2.06900000","17782.15000000",1779353999999,"36768.09131000",538,"6747.62000000","13954.41154000","0"],[1779354000000,"2.07000000","2.07800000","2.06100000","2.07500000","31801.09000000",1779355799999,"65838.76608000",649,"16795.36000000","34768.25168000","0"],[1779355800000,"2.07400000","2.07400000","2.05700000","2.05700000","14612.41000000",1779357599999,"30131.50200000",387,"3145.06000000","6488.46463000","0"],[1779357600000,"2.05700000","2.06300000","2.04300000","2.04300000","69200.16000000",1779359399999,"142217.22857000",851,"36537.86000000","75114.90735000","0"],[1779359400000,"2.04400000","2.04400000","2.02800000","2.02900000","28109.82000000",1779361199999,"57187.20872000",560,"7009.77000000","14273.68764000","0"],[1779361200000,"2.02800000","2.03100000","2.02200000","2.02300000","20819.01000000",1779362999999,"42153.28010000",412,"10811.87000000","21894.15715000","0"],[1779363000000,"2.02500000","2.02700000","2.02000000","2.02000000","7566.04000000",1779364799999,"15301.02188000",200,"4177.90000000","8450.97664000","0"],[1779364800000,"2.02000000","2.02900000","2.01800000","2.01900000","20272.78000000",1779366599999,"41020.15291000",383,"8311.94000000","16819.75778000","0"],[1779366600000,"2.01800000","2.02800000","2.01500000","2.02000000","19942.97000000",1779368399999,"40353.08494000",403,"6851.60000000","13872.12300000","0"],[1779368400000,"2.02100000","2.02900000","2.02100000","2.02700000","9153.58000000",1779370199999,"18549.23740000",253,"2765.82000000","5603.92680000","0"],[1779370200000,"2.02700000","2.02800000","2.01500000","2.02300000","41045.92000000",1779371999999,"82979.18858000",857,"22634.79000000","45760.82975000","0"],[1779372000000,"2.02400000","2.02700000","2.00400000","2.01100000","25888.09000000",1779373799999,"52103.47429000",430,"16719.52000000","33645.26967000","0"],[1779373800000,"2.01100000","2.01300000","2.00400000","2.00900000","28864.19000000",1779375599999,"58006.80923000",473,"14460.57000000","29064.55145000","0"],[1779375600000,"2.00800000","2.01300000","2.00000000","2.00500000","29590.28000000",1779377399999,"59344.94486000",703,"17704.61000000","35510.29127000","0"],[1779377400000,"2.00400000","2.00700000","1.99500000","2.00100000","62560.83000000",1779379199999,"125107.89597000",1619,"34314.89000000","68602.40415000","0"],[1779379200000,"2.00000000","2.01300000","2.00000000","2.00000000","28582.91000000",1779380999999,"57344.68267000",1323,"19331.61000000","38787.92042000","0"],[1779381000000,"1.99900000","2.00500000","1.99400000","2.00100000","11657.32000000",1779382799999,"23307.07848000",372,"4223.61000000","8450.01884000","0"],[1779382800000,"2.00100000","2.02600000","2.00000000","2.02200000","32645.95000000",1779384599999,"65843.90086000",604,"26047.54000000","52541.27898000","0"],[1779384600000,"2.02200000","2.03700000","2.01800000","2.03200000","48168.16000000",1779386399999,"97664.13997000",832,"24249.14000000","49175.99699000","0"],[1779386400000,"2.03100000","2.04200000","2.02800000","2.03700000","32188.36000000",1779388199999,"65530.69507000",734,"12173.95000000","24792.11286000","0"],[1779388200000,"2.03800000","2.04300000","2.02400000","2.03500000","29751.60000000",1779389999999,"60576.51639000",554,"15889.56000000","32365.01604000","0"],[1779390000000,"2.03500000","2.03900000","2.03300000","2.03700000","20283.04000000",1779391799999,"41301.03203000",739,"9512.25000000","19372.21948000","0"],[1779391800000,"2.03700000","2.05200000","2.03600000","2.04800000","45162.47000000",1779393599999,"92407.51588000",669,"32168.18000000","65835.81329000","0"],[1779393600000,"2.04800000","2.06100000","2.04800000","2.05500000","34537.13000000",1779395399999,"70929.70742000",924,"15221.35000000","31272.06460000","0"],[1779395400000,"2.05500000","2.06200000","2.04700000","2.05300000","29236.01000000",1779397199999,"60108.92199000",647,"16307.35000000","33562.82292000","0"],[1779397200000,"2.05200000","2.05600000","2.04500000","2.05500000","40361.67000000",1779398999999,"82735.81862000",568,"16957.04000000","34753.51409000","0"],[1779399000000,"2.05700000","2.05700000","2.04800000","2.04800000","9051.58000000",1779400799999,"18592.55575000",268,"2977.02000000","6118.24116000","0"],[1779400800000,"2.04900000","2.05400000","2.04800000","2.05300000","4860.06000000",1779402599999,"9967.37145000",161,"855.76000000","1755.70392000","0"],[1779402600000,"2.05400000","2.06000000","2.05400000","2.05800000","6775.39000000",1779404399999,"13940.50870000",158,"2731.06000000","5620.86540000","0"],[1779404400000,"2.05900000","2.06200000","2.04600000","2.05000000","19211.02000000",1779406199999,"39461.37905000",298,"10663.53000000","21894.67065000","0"],[1779406200000,"2.05000000","2.05600000","2.05000000","2.05200000","21695.87000000",1779407999999,"44534.95066000",309,"13003.31000000","26694.08215000","0"],[1779408000000,"2.05200000","2.05300000","2.03900000","2.04100000","21789.88000000",1779409799999,"44539.26322000",571,"7955.37000000","16264.98927000","0"],[1779409800000,"2.04100000","2.04900000","2.04100000","2.04600000","12716.31000000",1779411599999,"25987.50843000",260,"10288.34000000","21018.29408000","0"],[1779411600000,"2.04500000","2.05700000","2.04400000","2.05400000","8961.01000000",1779413399999,"18397.56024000",246,"6385.22000000","13114.16760000","0"],[1779413400000,"2.05400000","2.05800000","2.04400000","2.05800000","10010.36000000",1779415199999,"20557.53146000",222,"3962.04000000","8139.66780000","0"],[1779415200000,"2.05900000","2.06600000","2.05600000","2.06400000","34322.61000000",1779416999999,"70760.02181000",840,"13839.33000000","28542.02300000","0"],[1779417000000,"2.06400000","2.07500000","2.06100000","2.07400000","27951.15000000",1779418799999,"57842.08034000",839,"18625.38000000","38551.72624000","0"],[1779418800000,"2.07400000","2.12200000","2.07400000","2.12100000","132351.96000000",1779420599999,"277136.95448000",2418,"91666.20000000","191847.43638000","0"],[1779420600000,"2.12100000","2.15100000","2.11800000","2.15000000","136255.36000000",1779422399999,"291421.71191000",2904,"72681.57000000","155520.64799000","0"],[1779422400000,"2.15000000","2.16000000","2.11700000","2.12100000","96268.67000000",1779424199999,"206113.26175000",1765,"45948.36000000","98423.92444000","0"],[1779424200000,"2.12100000","2.13400000","2.11400000","2.12700000","40869.46000000",1779425999999,"86849.28907000",998,"20264.19000000","43086.73396000","0"],[1779426000000,"2.12600000","2.15500000","2.11700000","2.15500000","85191.17000000",1779427799999,"182450.87416000",1588,"48451.15000000","103839.65854000","0"],[1779427800000,"2.15500000","2.16800000","2.14700000","2.15000000","103301.43000000",1779429599999,"222938.83208000",2009,"37673.24000000","81320.27811000","0"],[1779429600000,"2.15100000","2.16400000","2.13600000","2.14600000","52172.51000000",1779431399999,"112212.80807000",1115,"20905.48000000","45002.09735000","0"],[1779431400000,"2.14600000","2.14800000","2.13100000","2.14000000","42195.87000000",1779433199999,"90261.85142000",899,"14924.13000000","31910.44289000","0"],[1779433200000,"2.14100000","2.15500000","2.12600000","2.12800000","71314.10000000",1779434999999,"152718.73280000",1129,"35435.44000000","75948.27552000","0"],[1779435000000,"2.12900000","2.13700000","2.11400000","2.12700000","40219.26000000",1779436799999,"85440.52743000",696,"12989.84000000","27614.31525000","0"],[1779436800000,"2.12700000","2.13800000","2.12400000","2.13600000","46247.97000000",1779438599999,"98604.03393000",610,"29390.77000000","62699.50245000","0"],[1779438600000,"2.13700000","2.15200000","2.12000000","2.14700000","71767.04000000",1779440399999,"153646.46914000",1141,"36582.18000000","78349.40882000","0"],[1779440400000,"2.14600000","2.15600000","2.13800000","2.14500000","18462.91000000",1779442199999,"39662.22368000",471,"8901.50000000","19136.35578000","0"],[1779442200000,"2.14500000","2.15500000","2.13700000","2.14900000","35193.64000000",1779443999999,"75627.24065000",875,"13231.84000000","28431.12985000","0"],[1779444000000,"2.14800000","2.16200000","2.14600000","2.15700000","40413.97000000",1779445799999,"87051.10127000",646,"17010.43000000","36642.92286000","0"],[1779445800000,"2.15700000","2.17200000","2.15500000","2.16100000","58699.19000000",1779447599999,"127093.40701000",1382,"32796.40000000","71014.59091000","0"],[1779447600000,"2.16100000","2.18000000","2.15400000","2.17700000","53703.56000000",1779449399999,"116269.16254000",1076,"27352.04000000","59265.13057000","0"],[1779449400000,"2.17700000","2.19000000","2.17700000","2.18600000","57094.41000000",1779451199999,"124677.86599000",1212,"27738.87000000","60590.47824000","0"],[1779451200000,"2.18600000","2.18700000","2.14700000","2.14900000","66575.84000000",1779452999999,"144102.74608000",1392,"28174.66000000","60992.21570000","0"],[1779453000000,"2.15000000","2.17000000","2.14900000","2.16900000","41246.06000000",1779454799999,"89127.35026000",756,"27640.83000000","59726.89003000","0"],[1779454800000,"2.17000000","2.17100000","2.14600000","2.14700000","40425.37000000",1779456599999,"87254.70235000",1005,"20408.81000000","44077.86599000","0"],[1779456600000,"2.14600000","2.16300000","2.14100000","2.14900000","46922.75000000",1779458399999,"100920.35266000",1076,"25009.27000000","53830.69921000","0"],[1779458400000,"2.14700000","2.15200000","2.13400000","2.14300000","75217.29000000",1779460199999,"161055.37557000",1284,"25229.62000000","54035.36514000","0"],[1779460200000,"2.14300000","2.14300000","2.12100000","2.12700000","36102.72000000",1779461999999,"76850.70734000",980,"17223.80000000","36652.66165000","0"],[1779462000000,"2.12700000","2.14100000","2.12200000","2.13900000","58514.26000000",1779463799999,"124695.25428000",1488,"44004.32000000","93789.48301000","0"],[1779463800000,"2.14000000","2.15100000","2.13600000","2.14900000","28321.77000000",1779465599999,"60718.08083000",769,"21219.94000000","45501.97665000","0"],[1779465600000,"2.14900000","2.15900000","2.13000000","2.13600000","46727.28000000",1779467399999,"100166.90467000",810,"22214.23000000","47674.56472000","0"],[1779467400000,"2.13600000","2.14200000","2.13200000","2.13800000","23059.16000000",1779469199999,"49306.71302000",555,"9573.86000000","20475.20513000","0"],[1779469200000,"2.13700000","2.15600000","2.13700000","2.15600000","40211.11000000",1779470999999,"86369.98855000",880,"22139.87000000","47581.77057000","0"],[1779471000000,"2.15500000","2.15600000","2.14000000","2.14100000","27034.11000000",1779472799999,"58119.45276000",606,"13838.41000000","29760.83433000","0"],[1779472800000,"2.14000000","2.14700000","2.13300000","2.14100000","33015.72000000",1779474599999,"70595.75947000",638,"20179.78000000","43161.52833000","0"],[1779474600000,"2.14100000","2.14100000","2.09600000","2.09800000","113029.99000000",1779476399999,"238570.46485000",2471,"43568.79000000","91966.59532000","0"],[1779476400000,"2.09700000","2.10700000","2.08300000","2.08700000","49792.14000000",1779478199999,"104175.92633000",1376,"32405.61000000","67779.03460000","0"],[1779478200000,"2.08800000","2.08800000","2.05700000","2.07600000","117423.25000000",1779479999999,"243327.85915000",3041,"64763.29000000","134205.71728000","0"],[1779480000000,"2.07300000","2.08000000","2.06300000","2.07000000","21458.57000000",1779481799999,"44399.31928000",733,"13027.76000000","26962.84432000","0"],[1779481800000,"2.07000000","2.08700000","2.05800000","2.08700000","48789.17000000",1779483599999,"101181.02462000",1202,"36366.98000000","75449.67140000","0"],[1779483600000,"2.08800000","2.10000000","2.08700000","2.10000000","41519.87000000",1779485399999,"86866.22070000",646,"27357.96000000","57239.56787000","0"],[1779485400000,"2.09900000","2.10600000","2.08800000","2.08800000","22742.07000000",1779487199999,"47668.55763000",497,"12828.18000000","26904.98432000","0"],[1779487200000,"2.08800000","2.09300000","2.08100000","2.08800000","42039.58000000",1779488999999,"87685.12789000",785,"22390.37000000","46717.61741000","0"],[1779489000000,"2.08700000","2.09000000","2.07800000","2.08600000","15249.01000000",1779490799999,"31774.34269000",529,"8455.84000000","17623.94778000","0"],[1779490800000,"2.08600000","2.09500000","2.06800000","2.07200000","22398.83000000",1779492599999,"46571.74588000",580,"9279.18000000","19315.36732000","0"],[1779492600000,"2.07200000","2.08900000","2.05900000","2.07000000","51643.88000000",1779494399999,"107175.68813000",924,"30249.87000000","62800.96813000","0"],[1779494400000,"2.07000000","2.09200000","2.06400000","2.08500000","64197.91000000",1779496199999,"133663.62236000",1130,"36551.54000000","76088.77649000","0"],[1779496200000,"2.08400000","2.09300000","2.07300000","2.08700000","34461.24000000",1779497999999,"71851.20342000",737,"17152.03000000","35753.39143000","0"],[1779498000000,"2.08800000","2.11300000","2.08800000","2.10600000","67932.53000000",1779499799999,"142871.88774000",1163,"30563.99000000","64276.10103000","0"],[1779499800000,"2.10700000","2.11900000","2.10500000","2.11800000","50484.14000000",1779501599999,"106652.47011000",731,"34568.40000000","73040.89926000","0"],[1779501600000,"2.11800000","2.12700000","2.10800000","2.12600000","27963.44000000",1779503399999,"59241.77474000",588,"16839.38000000","35682.82285000","0"],[1779503400000,"2.12700000","2.13600000","2.12300000","2.12600000","40926.55000000",1779505199999,"87168.75099000",844,"25769.87000000","54880.32020000","0"],[1779505200000,"2.12700000","2.13600000","2.11800000","2.13400000","22676.42000000",1779506999999,"48265.10507000",604,"16781.87000000","35724.45129000","0"],[1779507000000,"2.13400000","2.13700000","2.11300000","2.11300000","24813.66000000",1779508799999,"52618.44522000",593,"8770.48000000","18630.23918000","0"],[1779508800000,"2.11300000","2.12800000","2.10900000","2.11100000","29742.26000000",1779510599999,"62960.79517000",678,"18388.19000000","38930.73186000","0"],[1779510600000,"2.11200000","2.11900000","2.09900000","2.10000000","38647.32000000",1779512399999,"81446.19075000",784,"13605.40000000","28694.05191000","0"],[1779512400000,"2.10100000","2.10200000","2.07900000","2.08500000","40864.23000000",1779514199999,"85383.82074000",1043,"20684.82000000","43226.00295000","0"],[1779514200000,"2.08300000","2.08800000","2.07600000","2.07700000","20180.49000000",1779515999999,"41998.53876000",498,"7780.70000000","16196.49190000","0"],[1779516000000,"2.07800000","2.08400000","2.07100000","2.07800000","22644.26000000",1779517799999,"47076.78312000",502,"11604.90000000","24138.75816000","0"],[1779517800000,"2.07900000","2.08300000","2.07200000","2.07700000","20181.71000000",1779519599999,"41919.00847000",375,"10464.63000000","21724.78870000","0"],[1779519600000,"2.07700000","2.07900000","2.06800000","2.07100000","15316.60000000",1779521399999,"31761.16797000",267,"9093.29000000","18855.65514000","0"],[1779521400000,"2.07200000","2.07200000","2.02900000","2.03700000","147573.71000000",1779523199999,"302734.90779000",3031,"59000.53000000","120810.77097000","0"],[1779523200000,"2.03600000","2.04400000","2.02700000","2.03900000","54792.70000000",1779524999999,"111571.20685000",754,"29308.93000000","59684.51071000","0"],[1779525000000,"2.03900000","2.04600000","2.02400000","2.03600000","26662.13000000",1779526799999,"54236.79912000",490,"12057.87000000","24560.03360000","0"],[1779526800000,"2.03500000","2.04400000","2.02900000","2.03700000","13603.99000000",1779528599999,"27698.65387000",326,"5437.96000000","11069.85767000","0"],[1779528600000,"2.03700000","2.04000000","2.03000000","2.03100000","19861.72000000",1779530399999,"40415.74751000",360,"11143.17000000","22688.02447000","0"],[1779530400000,"2.03000000","2.03400000","2.02300000","2.02800000","45929.71000000",1779532199999,"93110.64039000",371,"11341.88000000","23007.95977000","0"],[1779532200000,"2.02700000","2.03000000","2.02200000","2.02300000","18447.70000000",1779533999999,"37376.00193000",389,"11298.69000000","22889.01319000","0"],[1779534000000,"2.02400000","2.03400000","2.02400000","2.03200000","8136.03000000",1779535799999,"16506.81321000",162,"4632.00000000","9399.97958000","0"],[1779535800000,"2.03100000","2.03400000","2.01800000","2.02100000","14766.56000000",1779537599999,"29850.20251000",226,"4717.83000000","9541.18255000","0"],[1779537600000,"2.02100000","2.02700000","2.00800000","2.01300000","40769.93000000",1779539399999,"82248.66456000",668,"17230.68000000","34762.65753000","0"],[1779539400000,"2.01300000","2.02800000","2.01300000","2.02700000","6908.27000000",1779541199999,"13966.85529000",135,"4824.61000000","9750.68875000","0"],[1779541200000,"2.02700000","2.04700000","2.02700000","2.04700000","18102.59000000",1779542999999,"36890.73567000",352,"9300.97000000","18953.25171000","0"],[1779543000000,"2.04700000","2.05400000","2.04000000","2.05200000","15867.46000000",1779544799999,"32504.01956000",354,"6606.58000000","13536.74410000","0"],[1779544800000,"2.05200000","2.05800000","2.04900000","2.05700000","43287.25000000",1779546599999,"88909.43323000",498,"32556.17000000","66871.23993000","0"],[1779546600000,"2.05700000","2.06300000","2.05100000","2.05200000","15337.04000000",1779548399999,"31552.85851000",395,"8346.46000000","17177.12194000","0"],[1779548400000,"2.05300000","2.06700000","2.05300000","2.06400000","13866.26000000",1779550199999,"28590.97037000",317,"7618.20000000","15705.69564000","0"],[1779550200000,"2.06500000","2.07200000","2.06400000","2.06900000","12585.12000000",1779551999999,"26040.84179000",225,"8196.34000000","16962.67954000","0"],[1779552000000,"2.06900000","2.07400000","2.06500000","2.06800000","26680.33000000",1779553799999,"55243.03679000",349,"9656.98000000","19999.96007000","0"],[1779553800000,"2.06800000","2.08000000","2.06500000","2.07800000","22232.49000000",1779555599999,"46099.30289000",418,"10755.72000000","22316.07904000","0"],[1779555600000,"2.07900000","2.08200000","2.07300000","2.07500000","32324.12000000",1779557399999,"67113.89393000",340,"9678.73000000","20103.03731000","0"],[1779557400000,"2.07500000","2.07600000","2.06000000","2.06200000","13220.73000000",1779559199999,"27286.94811000",229,"5319.72000000","10983.50376000","0"],[1779559200000,"2.06100000","2.08700000","2.06100000","2.08700000","16524.58000000",1779560999999,"34362.09364000",344,"12549.59000000","26097.41576000","0"],[1779561000000,"2.08800000","2.09600000","2.08200000","2.08500000","32514.44000000",1779562799999,"67929.60530000",1152,"18340.76000000","38330.52242000","0"],[1779562800000,"2.08500000","2.09300000","2.08000000","2.08900000","11973.01000000",1779564599999,"24962.53869000",284,"5535.64000000","11541.76228000","0"],[1779564600000,"2.08800000","2.08900000","2.08100000","2.08500000","2524.77000000",1779566399999,"5261.64464000",154,"1900.21000000","3959.79316000","0"],[1779566400000,"2.08500000","2.09400000","2.08300000","2.08700000","12566.57000000",1779568199999,"26237.12160000",401,"8377.90000000","17491.31026000","0"],[1779568200000,"2.08600000","2.14600000","2.08400000","2.14600000","96615.87000000",1779569999999,"205161.87541000",2487,"66426.38000000","140992.01070000","0"],[1779570000000,"2.14600000","2.15000000","2.11900000","2.11900000","72554.50000000",1779571799999,"154569.74119000",1365,"28662.22000000","61112.16696000","0"],[1779571800000,"2.11900000","2.13200000","2.11200000","2.12800000","32066.77000000",1779573599999,"67997.66784000",480,"19155.62000000","40574.40494000","0"],[1779573600000,"2.12800000","2.13600000","2.11900000","2.12100000","45196.12000000",1779575399999,"96123.92247000",735,"29067.52000000","61850.43539000","0"],[1779575400000,"2.12100000","2.12100000","2.10600000","2.11000000","25444.34000000",1779577199999,"53752.38421000",604,"7332.30000000","15488.15409000","0"],[1779577200000,"2.10900000","2.11700000","2.10600000","2.10600000","19082.20000000",1779578999999,"40328.48239000",327,"11640.51000000","24613.90566000","0"],[1779579000000,"2.10600000","2.11200000","2.10400000","2.11000000","11641.45000000",1779580799999,"24539.36640000",226,"6654.00000000","14026.17790000","0"],[1779580800000,"2.11000000","2.11300000","2.10300000","2.10900000","7861.27000000",1779582599999,"16578.94987000",248,"4174.67000000","8804.28214000","0"],[1779582600000,"2.11000000","2.11700000","2.10500000","2.10800000","13218.08000000",1779584399999,"27890.95520000",364,"8241.96000000","17382.90594000","0"],[1779584400000,"2.10900000","2.11400000","2.10600000","2.10900000","11506.81000000",1779586199999,"24269.80869000",233,"2681.36000000","5657.40130000","0"],[1779586200000,"2.10900000","2.11500000","2.10700000","2.11400000","14369.81000000",1779587999999,"30313.91491000",324,"11272.29000000","23780.35481000","0"],[1779588000000,"2.11400000","2.12300000","2.11100000","2.11400000","11113.85000000",1779589799999,"23511.35440000",416,"6735.21000000","14247.13264000","0"],[1779589800000,"2.11400000","2.11500000","2.10400000","2.10800000","11066.04000000",1779591599999,"23333.81437000",377,"5961.55000000","12574.12250000","0"],[1779591600000,"2.10700000","2.11400000","2.10000000","2.11400000","7489.72000000",1779593399999,"15767.44200000",366,"4672.83000000","9839.70121000","0"],[1779593400000,"2.11500000","2.11500000","2.10300000","2.10500000","9397.75000000",1779595199999,"19802.99669000",398,"4442.38000000","9353.79154000","0"],[1779595200000,"2.10500000","2.11200000","2.09700000","2.09900000","22367.49000000",1779596999999,"47064.68227000",373,"16414.90000000","34543.89909000","0"],[1779597000000,"2.09900000","2.09900000","2.09500000","2.09500000","6073.52000000",1779598799999,"12731.89613000",126,"2117.48000000","4440.34666000","0"],[1779598800000,"2.09400000","2.09400000","2.07300000","2.07400000","22858.46000000",1779600599999,"47628.73248000",377,"5858.04000000","12204.66502000","0"],[1779600600000,"2.07600000","2.08700000","2.07400000","2.08600000","9405.72000000",1779602399999,"19577.30732000",285,"7115.17000000","14819.17026000","0"],[1779602400000,"2.08500000","2.09000000","2.08500000","2.08600000","10780.97000000",1779604199999,"22513.48752000",473,"9120.79000000","19047.45337000","0"],[1779604200000,"2.08700000","2.10800000","2.08600000","2.10500000","31709.68000000",1779605999999,"66569.53732000",690,"21042.66000000","44148.24167000","0"],[1779606000000,"2.10500000","2.10800000","2.09400000","2.09600000","37355.87000000",1779607799999,"78597.76345000",520,"18952.80000000","39904.96285000","0"],[1779607800000,"2.09600000","2.10300000","2.09300000","2.10100000","36023.72000000",1779609599999,"75612.23244000",565,"23978.82000000","50341.61509000","0"],[1779609600000,"2.10200000","2.10400000","2.09400000","2.09600000","16980.20000000",1779611399999,"35652.70659000",248,"5577.27000000","11715.93134000","0"],[1779611400000,"2.09600000","2.12200000","2.09600000","2.11800000","68871.12000000",1779613199999,"145268.29338000",1004,"48850.68000000","102972.57995000","0"],[1779613200000,"2.11700000","2.12100000","2.10900000","2.12100000","20223.89000000",1779614999999,"42803.90959000",327,"10005.87000000","21176.14561000","0"],[1779615000000,"2.12000000","2.13200000","2.11600000","2.12400000","44813.52000000",1779616799999,"95240.89515000",750,"22960.44000000","48791.86725000","0"],[1779616800000,"2.12300000","2.12300000","2.10700000","2.11000000","15024.35000000",1779618599999,"31798.98829000",356,"7178.06000000","15199.42365000","0"],[1779618600000,"2.10900000","2.11200000","2.09600000","2.10000000","89109.03000000",1779620399999,"187305.05381000",688,"18990.30000000","39972.48403000","0"],[1779620400000,"2.10100000","2.10100000","2.09300000","2.09500000","37877.65000000",1779622199999,"79412.56239000",415,"8201.72000000","17193.72057000","0"],[1779622200000,"2.09600000","2.10600000","2.09500000","2.10100000","10835.40000000",1779623999999,"22743.13253000",339,"8053.83000000","16901.01175000","0"],[1779624000000,"2.10200000","2.10200000","2.08300000","2.08500000","17819.62000000",1779625799999,"37223.31569000",342,"6647.52000000","13882.19814000","0"],[1779625800000,"2.08600000","2.08900000","2.08400000","2.08800000","2340.88000000",1779627599999,"4886.29626000",130,"1491.24000000","3113.16945000","0"],[1779627600000,"2.08900000","2.09000000","2.08000000","2.08500000","7612.81000000",1779629399999,"15861.79232000",185,"3066.07000000","6392.86204000","0"],[1779629400000,"2.08500000","2.09000000","2.06500000","2.07300000","32515.03000000",1779631199999,"67568.60431000",534,"13710.71000000","28514.86699000","0"],[1779631200000,"2.07300000","2.07800000","2.04100000","2.04900000","59887.71000000",1779632999999,"123331.80889000",1384,"19937.88000000","41054.23668000","0"],[1779633000000,"2.04900000","2.05700000","2.04700000","2.05000000","12454.90000000",1779634799999,"25540.03376000",237,"4734.74000000","9712.84407000","0"],[1779634800000,"2.05000000","2.05700000","2.04700000","2.05300000","11414.27000000",1779636599999,"23415.40729000",309,"7996.79000000","16407.19273000","0"],[1779636600000,"2.05300000","2.06000000","2.05100000","2.05500000","11883.01000000",1779638399999,"24425.38271000",204,"5159.95000000","10608.34577000","0"],[1779638400000,"2.05600000","2.06100000","2.04800000","2.05700000","13094.40000000",1779640199999,"26909.65898000",281,"6037.95000000","12400.45930000","0"],[1779640200000,"2.05600000","2.05600000","2.04400000","2.05100000","11430.68000000",1779641999999,"23413.60228000",340,"4390.08000000","8991.28116000","0"],[1779642000000,"2.05000000","2.05200000","2.04600000","2.04800000","5581.76000000",1779643799999,"11434.06558000",155,"2235.31000000","4580.46023000","0"],[1779643800000,"2.04800000","2.05600000","2.04600000","2.04600000","6611.60000000",1779645599999,"13562.28603000",150,"5055.17000000","10370.90632000","0"],[1779645600000,"2.04600000","2.05100000","2.04200000","2.04800000","5852.00000000",1779647399999,"11972.33569000",162,"2091.65000000","4283.00023000","0"],[1779647400000,"2.04900000","2.04900000","2.03800000","2.04200000","7310.29000000",1779649199999,"14920.55724000",269,"2553.21000000","5212.23763000","0"],[1779649200000,"2.04200000","2.04900000","2.03900000","2.04100000","15739.82000000",1779650999999,"32204.82952000",281,"10467.52000000","21421.06464000","0"],[1779651000000,"2.04100000","2.04600000","2.03900000","2.04400000","6476.83000000",1779652799999,"13228.82016000",146,"3688.27000000","7536.22685000","0"],[1779652800000,"2.04500000","2.04500000","2.03600000","2.04000000","12632.26000000",1779654599999,"25774.56907000",303,"4348.20000000","8872.78539000","0"],[1779654600000,"2.04000000","2.04200000","2.03100000","2.03400000","9901.01000000",1779656399999,"20145.65717000",233,"4922.23000000","10013.58231000","0"],[1779656400000,"2.03300000","2.04000000","2.02000000","2.02400000","13352.43000000",1779658199999,"27089.18019000",434,"6090.24000000","12362.02746000","0"],[1779658200000,"2.02500000","2.02600000","1.99800000","2.01200000","124521.27000000",1779659999999,"250543.78356000",1729,"40761.61000000","81973.98759000","0"],[1779660000000,"2.01300000","2.05900000","2.01200000","2.05600000","72827.01000000",1779661799999,"148600.84429000",1151,"36787.79000000","74912.37452000","0"],[1779661800000,"2.05600000","2.05600000","2.04100000","2.04100000","19759.83000000",1779663599999,"40508.63127000",469,"3304.64000000","6766.64322000","0"],[1779663600000,"2.04200000","2.04700000","2.03500000","2.04100000","16553.80000000",1779665399999,"33764.47770000",355,"6808.73000000","13887.25686000","0"],[1779665400000,"2.04000000","2.05600000","2.04000000","2.05400000","14573.92000000",1779667199999,"29896.76418000",236,"5348.67000000","10971.81139000","0"],[1779667200000,"2.05500000","2.06200000","2.05000000","2.06200000","11678.54000000",1779668999999,"24031.23742000",248,"7813.55000000","16089.81782000","0"],[1779669000000,"2.06200000","2.07200000","2.05800000","2.06000000","54117.65000000",1779670799999,"111786.99808000",810,"29136.24000000","60193.50794000","0"],[1779670800000,"2.06200000","2.06500000","2.05600000","2.06400000","8973.48000000",1779672599999,"18479.59380000",178,"1330.58000000","2740.26693000","0"],[1779672600000,"2.06500000","2.06700000","2.05400000","2.05600000","19288.35000000",1779674399999,"39757.03577000",273,"5259.04000000","10838.17331000","0"],[1779674400000,"2.05600000","2.07200000","2.05600000","2.06200000","12070.63000000",1779676199999,"24927.18681000",273,"5824.45000000","12025.78857000","0"],[1779676200000,"2.06100000","2.06400000","2.05600000","2.05800000","29180.53000000",1779677999999,"60142.71724000",320,"18023.82000000","37151.57874000","0"],[1779678000000,"2.06000000","2.06100000","2.05400000","2.05600000","7451.08000000",1779679799999,"15319.16360000",179,"474.70000000","976.01588000","0"],[1779679800000,"2.05700000","2.07300000","2.05600000","2.07100000","19211.40000000",1779681599999,"39699.26713000",442,"11483.57000000","23740.87871000","0"],[1779681600000,"2.07200000","2.09000000","2.06800000","2.08800000","35300.95000000",1779683399999,"73424.69676000",473,"21885.68000000","45519.98047000","0"],[1779683400000,"2.08800000","2.10200000","2.08800000","2.09200000","43390.41000000",1779685199999,"90884.40289000",585,"24682.51000000","51705.05819000","0"],[1779685200000,"2.09300000","2.11400000","2.09300000","2.11000000","26946.13000000",1779686999999,"56764.84744000",610,"14774.69000000","31111.77398000","0"],[1779687000000,"2.11200000","2.14600000","2.11200000","2.14600000","87021.26000000",1779688799999,"185485.38644000",1550,"49777.34000000","106050.85381000","0"],[1779688800000,"2.14600000","2.16100000","2.13700000","2.14700000","93793.67000000",1779690599999,"201565.51448000",1512,"45136.36000000","96977.03253000","0"],[1779690600000,"2.14800000","2.18800000","2.14700000","2.18000000","99135.60000000",1779692399999,"215474.60384000",1823,"48882.19000000","106248.17978000","0"],[1779692400000,"2.18100000","2.18900000","2.13100000","2.13500000","109527.82000000",1779694199999,"236919.08544000",1675,"35747.66000000","77208.26406000","0"],[1779694200000,"2.13400000","2.14900000","2.13300000","2.13900000","37448.31000000",1779695999999,"80223.12650000",653,"20539.31000000","43996.57435000","0"],[1779696000000,"2.14000000","2.15600000","2.13800000","2.15200000","47766.01000000",1779697799999,"102573.01717000",803,"33408.37000000","71740.98590000","0"],[1779697800000,"2.15100000","2.15900000","2.14600000","2.15800000","28728.92000000",1779699599999,"61820.73936000",511,"11420.99000000","24587.54715000","0"],[1779699600000,"2.15700000","2.16300000","2.14200000","2.14300000","59710.24000000",1779701399999,"128323.47249000",781,"22813.04000000","49043.48318000","0"],[1779701400000,"2.14300000","2.14600000","2.13500000","2.14400000","37033.81000000",1779703199999,"79298.10391000",515,"14003.76000000","29983.37321000","0"],[1779703200000,"2.14500000","2.15200000","2.14000000","2.14200000","23568.60000000",1779704999999,"50563.99440000",618,"10454.02000000","22427.11954000","0"],[1779705000000,"2.14200000","2.14300000","2.13400000","2.13800000","19160.77000000",1779706799999,"40961.48401000",417,"5741.95000000","12272.55486000","0"],[1779706800000,"2.13800000","2.13800000","2.12400000","2.13400000","132498.59000000",1779708599999,"282446.43250000",926,"24523.22000000","52262.08010000","0"],[1779708600000,"2.13500000","2.13600000","2.12100000","2.12500000","26123.80000000",1779710399999,"55559.43633000",446,"10698.08000000","22750.27387000","0"],[1779710400000,"2.12600000","2.12600000","2.11600000","2.12500000","22843.36000000",1779712199999,"48420.70603000",693,"11106.76000000","23553.85259000","0"],[1779712200000,"2.12600000","2.14000000","2.12500000","2.13100000","15987.59000000",1779713999999,"34116.71379000",720,"7535.70000000","16083.52966000","0"],[1779714000000,"2.13100000","2.13500000","2.12400000","2.12900000","12386.40000000",1779715799999,"26376.71956000",483,"4524.84000000","9633.21161000","0"],[1779715800000,"2.13000000","2.13600000","2.12600000","2.12900000","19569.91000000",1779717599999,"41699.94595000",560,"8664.01000000","18459.79164000","0"],[1779717600000,"2.13000000","2.14700000","2.12800000","2.14100000","34047.50000000",1779719399999,"72835.23867000",846,"16582.14000000","35496.27311000","0"],[1779719400000,"2.14100000","2.14600000","2.13400000","2.14300000","28803.71000000",1779721199999,"61655.90835000",617,"12488.54000000","26737.78541000","0"],[1779721200000,"2.14300000","2.15000000","2.12500000","2.12600000","22994.76000000",1779722999999,"49187.36225000",556,"8492.79000000","18210.69436000","0"],[1779723000000,"2.12600000","2.13800000","2.12600000","2.13800000","10714.00000000",1779724799999,"22856.03846000",259,"3899.39000000","8320.23392000","0"],[1779724800000,"2.13900000","2.14200000","2.12900000","2.13900000","57243.03000000",1779726599999,"122145.98909000",629,"39224.51000000","83692.80690000","0"],[1779726600000,"2.13900000","2.16800000","2.13800000","2.15800000","49927.60000000",1779728399999,"107686.31277000",1086,"30895.84000000","66643.73071000","0"],[1779728400000,"2.15900000","2.17200000","2.14900000","2.17100000","41688.35000000",1779730199999,"89998.99148000",789,"22237.54000000","48031.35068000","0"],[1779730200000,"2.17200000","2.17300000","2.15800000","2.16200000","46602.27000000",1779731999999,"100835.02810000",783,"22873.05000000","49483.43962000","0"],[1779732000000,"2.16400000","2.17900000","2.15900000","2.16000000","37017.39000000",1779733799999,"80330.38147000",939,"15961.74000000","34658.76682000","0"],[1779733800000,"2.15800000","2.16100000","2.15100000","2.15300000","28671.22000000",1779735599999,"61768.37059000",569,"4414.58000000","9512.27105000","0"],[1779735600000,"2.15200000","2.15200000","2.14000000","2.14400000","33395.34000000",1779737399999,"71652.22530000",595,"13661.47000000","29313.87419000","0"],[1779737400000,"2.14500000","2.14500000","2.13400000","2.13900000","14092.58000000",1779739199999,"30147.11467000",284,"5551.55000000","11880.79368000","0"],[1779739200000,"2.13800000","2.15700000","2.13800000","2.15000000","12637.75000000",1779740999999,"27189.91881000",305,"6052.50000000","13021.98491000","0"],[1779741000000,"2.14900000","2.15000000","2.13400000","2.13800000","12603.87000000",1779742799999,"26969.06403000",235,"1997.25000000","4272.18056000","0"],[1779742800000,"2.13800000","2.15200000","2.13800000","2.15100000","7926.31000000",1779744599999,"17003.82291000",220,"5362.51000000","11509.09229000","0"],[1779744600000,"2.15200000","2.16000000","2.15000000","2.15600000","18884.71000000",1779746399999,"40688.68267000",443,"11179.25000000","24091.13508000","0"],[1779746400000,"2.15600000","2.15800000","2.13600000","2.14000000","12452.75000000",1779748199999,"26691.39779000",262,"6808.36000000","14602.76100000","0"],[1779748200000,"2.13900000","2.13900000","2.12400000","2.12800000","16305.75000000",1779749999999,"34754.22732000",354,"5826.73000000","12423.60773000","0"],[1779750000000,"2.12700000","2.14000000","2.12300000","2.13900000","17287.93000000",1779751799999,"36817.18312000",584,"9302.56000000","19820.63829000","0"],[1779751800000,"2.13800000","2.14600000","2.13400000","2.13600000","12026.62000000",1779753599999,"25749.20078000",258,"9298.75000000","19910.15885000","0"],[1779753600000,"2.13600000","2.15700000","2.13200000","2.15500000","112844.50000000",1779755399999,"242218.96210000",1323,"50052.80000000","107467.87688000","0"],[1779755400000,"2.15600000","2.15900000","2.12000000","2.13400000","34435.23000000",1779757199999,"73527.53244000",1078,"14764.30000000","31535.85124000","0"],[1779757200000,"2.13300000","2.13300000","2.12000000","2.13000000","33745.07000000",1779758999999,"71660.74571000",720,"18443.29000000","39161.97415000","0"],[1779759000000,"2.13000000","2.16300000","2.11800000","2.16000000","68903.45000000",1779760799999,"148010.43377000",1433,"34971.91000000","75088.98386000","0"],[1779760800000,"2.16100000","2.17200000","2.14700000","2.16300000","101385.92000000",1779762599999,"218917.35062000",3182,"56974.60000000","123028.51736000","0"],[1779762600000,"2.16200000","2.18500000","2.15500000","2.17400000","112291.82000000",1779764399999,"243779.72249000",2467,"60183.70000000","130668.33676000","0"],[1779764400000,"2.17500000","2.17700000","2.12600000","2.14000000","76392.09000000",1779766199999,"164443.06797000",1566,"37896.82000000","81531.40296000","0"],[1779766200000,"2.14000000","2.18300000","2.13600000","2.17600000","94052.40000000",1779767999999,"203800.83333000",1159,"50487.08000000","109302.17210000","0"],[1779768000000,"2.17700000","2.18300000","2.16000000","2.17200000","50871.89000000",1779769799999,"110458.55177000",885,"26531.83000000","57628.74395000","0"],[1779769800000,"2.17300000","2.17500000","2.14600000","2.15100000","59616.02000000",1779771599999,"128567.41451000",1051,"17316.20000000","37373.04247000","0"],[1779771600000,"2.15200000","2.15600000","2.13600000","2.14000000","67146.49000000",1779773399999,"144164.86866000",1145,"24946.23000000","53621.13493000","0"],[1779773400000,"2.14100000","2.15400000","2.13700000","2.13900000","26324.55000000",1779775199999,"56434.90764000",478,"11709.84000000","25105.83090000","0"],[1779775200000,"2.13900000","2.14400000","2.13200000","2.13300000","39989.02000000",1779776999999,"85409.83575000",564,"17189.37000000","36725.18342000","0"],[1779777000000,"2.13300000","2.14900000","2.13300000","2.14600000","19828.28000000",1779778799999,"42475.09333000",394,"13119.13000000","28091.52876000","0"],[1779778800000,"2.14800000","2.15300000","2.13300000","2.14400000","125376.68000000",1779780599999,"268341.85085000",877,"17390.89000000","37224.50015000","0"],[1779780600000,"2.14300000","2.15100000","2.13700000","2.15100000","25416.47000000",1779782399999,"54501.87073000",462,"17854.81000000","38285.73992000","0"],[1779782400000,"2.15000000","2.16300000","2.14200000","2.15400000","48714.55000000",1779784199999,"104977.61932000",775,"23258.02000000","50148.44280000","0"],[1779784200000,"2.15400000","2.16900000","2.15000000","2.16200000","47848.48000000",1779785999999,"103332.51509000",595,"30890.40000000","66715.12314000","0"],[1779786000000,"2.16200000","2.17300000","2.15100000","2.17200000","72861.75000000",1779787799999,"157690.49291000",1188,"56429.07000000","122133.33834000","0"],[1779787800000,"2.17300000","2.17700000","2.16000000","2.16900000","44740.27000000",1779789599999,"97077.64282000",928,"29317.45000000","63637.11051000","0"],[1779789600000,"2.16900000","2.20900000","2.16100000","2.20800000","106893.04000000",1779791399999,"234327.27038000",1760,"67586.51000000","148218.62974000","0"],[1779791400000,"2.20900000","2.23500000","2.19200000","2.23300000","106958.48000000",1779793199999,"237062.09792000",1609,"71224.96000000","157847.18467000","0"],[1779793200000,"2.23400000","2.24900000","2.21700000","2.23300000","91158.10000000",1779794999999,"203493.66931000",1605,"37773.30000000","84319.62645000","0"],[1779795000000,"2.23400000","2.26100000","2.23400000","2.23700000","104745.33000000",1779796799999,"235715.00284000",1760,"43514.29000000","97911.52215000","0"],[1779796800000,"2.23600000","2.23600000","2.20400000","2.21000000","82598.64000000",1779798599999,"183117.34425000",1143,"44507.37000000","98732.69204000","0"],[1779798600000,"2.21100000","2.22400000","2.20600000","2.21800000","29123.65000000",1779800399999,"64547.38489000",563,"17765.69000000","39384.52719000","0"],[1779800400000,"2.21700000","2.24300000","2.21500000","2.23500000","38376.96000000",1779802199999,"85581.55194000",733,"22694.78000000","50601.84280000","0"],[1779802200000,"2.23400000","2.26300000","2.22600000","2.26000000","78406.42000000",1779803999999,"176331.80932000",1317,"51522.91000000","115890.59362000","0"],[1779804000000,"2.26100000","2.29800000","2.25900000","2.27900000","111648.91000000",1779805799999,"254280.48562000",2033,"60270.05000000","137248.60035000","0"],[1779805800000,"2.27900000","2.28500000","2.23200000","2.23500000","137105.84000000",1779807599999,"307769.15305000",1826,"42996.94000000","96662.16398000","0"],[1779807600000,"2.23500000","2.25300000","2.22500000","2.24500000","81821.43000000",1779809399999,"183322.90527000",1715,"48680.83000000","109082.57148000","0"],[1779809400000,"2.24400000","2.25600000","2.22500000","2.25400000","109808.52000000",1779811199999,"246017.29661000",2153,"55296.78000000","123940.88571000","0"],[1779811200000,"2.25300000","2.26500000","2.22200000","2.22500000","104107.91000000",1779812999999,"234068.48395000",2930,"55764.20000000","125473.55716000","0"],[1779813000000,"2.22500000","2.25300000","2.21600000","2.25200000","66825.55000000",1779814799999,"149459.27068000",1294,"38913.49000000","87107.02958000","0"],[1779814800000,"2.25300000","2.26100000","2.19300000","2.19600000","77049.80000000",1779816599999,"171201.56521000",1780,"25135.76000000","55952.22538000","0"],[1779816600000,"2.19600000","2.21100000","2.19100000","2.20100000","72260.78000000",1779818399999,"159103.49845000",1445,"34506.36000000","75998.01342000","0"],[1779818400000,"2.19900000","2.20700000","2.19100000","2.19500000","26800.93000000",1779820199999,"58911.95578000",609,"13554.45000000","29794.57006000","0"],[1779820200000,"2.19400000","2.19600000","2.17100000","2.17600000","48707.98000000",1779821999999,"106332.87281000",938,"25225.68000000","55050.41232000","0"],[1779822000000,"2.17800000","2.19400000","2.17100000","2.19400000","65982.57000000",1779823799999,"143829.96430000",908,"30395.37000000","66293.86320000","0"],[1779823800000,"2.19400000","2.20400000","2.18200000","2.19700000","36198.58000000",1779825599999,"79419.95932000",466,"19469.52000000","42739.69876000","0"],[1779825600000,"2.19700000","2.21500000","2.19600000","2.20900000","41209.37000000",1779827399999,"90931.32947000",1198,"25392.47000000","56025.89214000","0"],[1779827400000,"2.20900000","2.21600000","2.19800000","2.20000000","96391.21000000",1779829199999,"212746.55825000",1407,"46559.86000000","102768.16012000","0"],[1779829200000,"2.20000000","2.21200000","2.17800000","2.21100000","39291.74000000",1779830999999,"86148.68384000",798,"17553.06000000","38528.72743000","0"],[1779831000000,"2.20800000","2.21800000","2.18800000","2.19200000","44008.70000000",1779832799999,"97175.37918000",1343,"23508.52000000","51928.82722000","0"],[1779832800000,"2.19200000","2.20600000","2.18800000","2.20000000","29438.06000000",1779834599999,"64656.26298000",458,"22757.95000000","49979.84803000","0"],[1779834600000,"2.20000000","2.20900000","2.19400000","2.20700000","22758.04000000",1779836399999,"50105.32414000",1003,"15382.67000000","33868.80658000","0"],[1779836400000,"2.20700000","2.22100000","2.20400000","2.21300000","34084.65000000",1779838199999,"75416.73824000",724,"15102.36000000","33450.05564000","0"],[1779838200000,"2.21300000","2.21900000","2.20900000","2.21800000","11444.85000000",1779839999999,"25336.12012000",323,"6128.89000000","13570.87557000","0"],[1779840000000,"2.21800000","2.23300000","2.20600000","2.23100000","81405.07000000",1779841799999,"180553.08884000",1689,"46716.09000000","103647.08194000","0"],[1779841800000,"2.23200000","2.25600000","2.23200000","2.24900000","99416.52000000",1779843599999,"223233.25775000",1958,"51038.09000000","114622.22353000","0"],[1779843600000,"2.24900000","2.26300000","2.23800000","2.25100000","47419.75000000",1779845399999,"106689.93664000",1592,"26144.15000000","58868.72464000","0"],[1779845400000,"2.25100000","2.25800000","2.23000000","2.23000000","60117.76000000",1779847199999,"134814.48575000",1134,"32130.14000000","72045.74334000","0"],[1779847200000,"2.22900000","2.24100000","2.21600000","2.23100000","45354.54000000",1779848999999,"100983.17539000",1418,"26244.48000000","58435.94850000","0"],[1779849000000,"2.23100000","2.24100000","2.22500000","2.23800000","38190.05000000",1779850799999,"85259.71402000",720,"16651.98000000","37171.80862000","0"],[1779850800000,"2.23800000","2.24000000","2.21700000","2.22500000","32505.40000000",1779852599999,"72414.76394000",677,"9641.74000000","21450.22346000","0"],[1779852600000,"2.22700000","2.23300000","2.22200000","2.22400000","18837.35000000",1779854399999,"41957.69133000",489,"12021.72000000","26775.89602000","0"],[1779854400000,"2.22300000","2.22500000","2.19100000","2.19300000","51539.69000000",1779856199999,"113642.37664000",884,"20366.89000000","44867.75209000","0"],[1779856200000,"2.19200000","2.20500000","2.18400000","2.20200000","49174.35000000",1779857999999,"107948.78206000",974,"27428.68000000","60215.07835000","0"],[1779858000000,"2.20200000","2.21400000","2.19400000","2.21200000","38220.60000000",1779859799999,"84261.76997000",613,"20713.55000000","45702.84704000","0"],[1779859800000,"2.21200000","2.23100000","2.20700000","2.23000000","45793.57000000",1779861599999,"101525.43534000",1208,"22222.69000000","49306.18079000","0"],[1779861600000,"2.23000000","2.23700000","2.22200000","2.22500000","35218.13000000",1779863399999,"78570.04863000",1098,"15641.30000000","34918.29041000","0"],[1779863400000,"2.22500000","2.23500000","2.21600000","2.23400000","23382.84000000",1779865199999,"52071.03581000",647,"12795.84000000","28527.64634000","0"],[1779865200000,"2.23400000","2.23800000","2.22600000","2.23500000","40499.19000000",1779866999999,"90408.32896000",1236,"27393.32000000","61146.58569000","0"],[1779867000000,"2.23600000","2.24700000","2.22700000","2.24100000","74314.13000000",1779868799999,"166191.85966000",1168,"43716.62000000","97771.93358000","0"],[1779868800000,"2.24200000","2.24400000","2.21600000","2.22000000","42556.11000000",1779870599999,"94693.94102000",882,"16197.21000000","36059.14815000","0"],[1779870600000,"2.22000000","2.23300000","2.20900000","2.21400000","22973.70000000",1779872399999,"50963.52579000",503,"8876.90000000","19712.27593000","0"],[1779872400000,"2.21400000","2.23000000","2.21200000","2.22300000","23356.31000000",1779874199999,"51883.74428000",533,"18667.98000000","41469.70415000","0"],[1779874200000,"2.22300000","2.23800000","2.22200000","2.23100000","28810.93000000",1779875999999,"64301.84755000",466,"20122.05000000","44907.87394000","0"],[1779876000000,"2.23100000","2.24400000","2.22300000","2.24000000","44349.51000000",1779877799999,"99093.95116000",812,"21695.69000000","48489.82466000","0"],[1779877800000,"2.23900000","2.24000000","2.21900000","2.22500000","40185.69000000",1779879599999,"89511.43155000",592,"14629.99000000","32584.48096000","0"],[1779879600000,"2.22400000","2.26300000","2.22300000","2.25500000","95729.84000000",1779881399999,"215460.39021000",1874,"62932.14000000","141697.92279000","0"],[1779881400000,"2.25500000","2.25700000","2.20600000","2.21100000","77448.18000000",1779883199999,"172677.96401000",1606,"25613.98000000","57114.99481000","0"],[1779883200000,"2.21200000","2.22700000","2.20800000","2.22500000","45737.38000000",1779884999999,"101380.34163000",897,"25984.64000000","57600.29684000","0"],[1779885000000,"2.22500000","2.22600000","2.19200000","2.19200000","122773.25000000",1779886799999,"270342.13057000",844,"15774.20000000","34832.57464000","0"],[1779886800000,"2.19200000","2.20000000","2.18800000","2.19300000","30967.71000000",1779888599999,"67942.71788000",402,"13954.28000000","30613.78513000","0"],[1779888600000,"2.19300000","2.19400000","2.17300000","2.19100000","54709.15000000",1779890399999,"119416.63857000",1061,"23327.42000000","50914.49179000","0"],[1779890400000,"2.19100000","2.19800000","2.16700000","2.17500000","78829.22000000",1779892199999,"172115.67528000",878,"34784.38000000","75983.40033000","0"],[1779892200000,"2.17400000","2.20800000","2.16800000","2.20600000","31572.92000000",1779893999999,"69099.52096000",768,"23719.42000000","51929.46048000","0"],[1779894000000,"2.20500000","2.20800000","2.19400000","2.20000000","24722.50000000",1779895799999,"54434.17775000",763,"11363.63000000","25027.26334000","0"],[1779895800000,"2.20100000","2.20600000","2.18200000","2.18500000","31608.63000000",1779897599999,"69362.51141000",517,"10604.44000000","23310.91842000","0"],[1779897600000,"2.18600000","2.19400000","2.16800000","2.17300000","41109.88000000",1779899399999,"89680.04594000",600,"21431.80000000","46794.43504000","0"],[1779899400000,"2.17200000","2.17500000","2.16400000","2.16500000","9362.34000000",1779901199999,"20293.39815000",323,"5294.85000000","11476.61154000","0"],[1779901200000,"2.16400000","2.17200000","2.14800000","2.16700000","73870.28000000",1779902999999,"159238.54027000",992,"27306.17000000","58925.57416000","0"],[1779903000000,"2.16600000","2.16600000","2.15300000","2.15600000","13447.25000000",1779904799999,"29057.81079000",387,"9799.05000000","21181.40533000","0"],[1779904800000,"2.15500000","2.16200000","2.14900000","2.14900000","21850.48000000",1779906599999,"47074.04133000",523,"13876.49000000","29893.31317000","0"],[1779906600000,"2.15100000","2.16800000","2.14400000","2.16500000","11360.71000000",1779908399999,"24473.67212000",369,"6256.70000000","13481.93579000","0"],[1779908400000,"2.16600000","2.18000000","2.16400000","2.17300000","58454.07000000",1779910199999,"126984.03275000",783,"16993.05000000","36939.26159000","0"],[1779910200000,"2.17200000","2.18000000","2.16400000","2.16400000","17447.12000000",1779911999999,"37858.61963000",291,"4078.38000000","8862.88990000","0"],[1779912000000,"2.16400000","2.17200000","2.15800000","2.16200000","14305.98000000",1779913799999,"30968.15310000",607,"2944.70000000","6375.07937000","0"],[1779913800000,"2.16100000","2.16200000","2.15500000","2.15600000","8207.10000000",1779915599999,"17705.24310000",167,"4397.34000000","9487.75209000","0"],[1779915600000,"2.15600000","2.15600000","2.14200000","2.14200000","9526.31000000",1779917399999,"20471.64260000",195,"3916.62000000","8419.67056000","0"],[1779917400000,"2.14200000","2.14500000","2.11300000","2.12400000","53635.47000000",1779919199999,"113941.14524000",1094,"28260.31000000","60029.11608000","0"],[1779919200000,"2.12400000","2.13300000","2.11500000","2.13200000","29111.08000000",1779920999999,"61947.22100000",558,"10751.04000000","22873.53207000","0"],[1779921000000,"2.13200000","2.13800000","2.12300000","2.12600000","15767.92000000",1779922799999,"33612.89188000",506,"4951.81000000","10563.17190000","0"],[1779922800000,"2.12500000","2.13300000","2.12100000","2.12400000","14075.80000000",1779924599999,"29960.15107000",356,"4475.89000000","9526.01130000","0"],[1779924600000,"2.12400000","2.13400000","2.12100000","2.13200000","20842.95000000",1779926399999,"44324.41850000",481,"6492.73000000","13807.05207000","0"],[1779926400000,"2.13200000","2.13400000","2.11900000","2.12000000","15319.02000000",1779928199999,"32605.28552000",421,"5606.33000000","11927.66405000","0"],[1779928200000,"2.11900000","2.13000000","2.11700000","2.12600000","11161.18000000",1779929999999,"23681.07014000",324,"5185.50000000","11002.35528000","0"],[1779930000000,"2.12600000","2.13100000","2.11500000","2.12200000","41787.22000000",1779931799999,"88725.50603000",575,"20641.96000000","43857.22141000","0"],[1779931800000,"2.12100000","2.13100000","2.11900000","2.12800000","13570.37000000",1779933599999,"28833.42503000",308,"2086.40000000","4437.01731000","0"],[1779933600000,"2.12800000","2.13800000","2.12600000","2.13200000","19292.98000000",1779935399999,"41154.25638000",331,"9081.44000000","19374.59662000","0"],[1779935400000,"2.13100000","2.13800000","2.12800000","2.13600000","11741.86000000",1779937199999,"25056.97435000",209,"6498.52000000","13872.60823000","0"],[1779937200000,"2.13600000","2.13800000","2.09400000","2.10700000","68802.74000000",1779938999999,"144941.57082000",1205,"25382.61000000","53453.11198000","0"],[1779939000000,"2.10600000","2.11700000","2.08700000","2.09100000","60717.62000000",1779940799999,"127655.62107000",1048,"32212.85000000","67724.23348000","0"],[1779940800000,"2.09100000","2.09600000","2.06900000","2.08000000","69896.33000000",1779942599999,"145342.58687000",1290,"28633.83000000","59540.70282000","0"],[1779942600000,"2.08000000","2.11300000","2.08000000","2.10600000","65711.76000000",1779944399999,"137954.85227000",954,"43223.01000000","90752.35301000","0"],[1779944400000,"2.10700000","2.11100000","2.07800000","2.07900000","51429.24000000",1779946199999,"107770.92896000",799,"24571.81000000","51501.00821000","0"],[1779946200000,"2.08000000","2.09100000","2.07400000","2.08100000","41388.27000000",1779947999999,"86095.93392000",670,"18295.23000000","38047.93380000","0"],[1779948000000,"2.08100000","2.08900000","2.07300000","2.07600000","10841.55000000",1779949799999,"22570.30324000",269,"3920.31000000","8153.95261000","0"],[1779949800000,"2.07500000","2.07900000","2.06300000","2.07300000","42993.38000000",1779951599999,"88945.23595000",618,"25141.25000000","51997.91604000","0"],[1779951600000,"2.07200000","2.07900000","2.06400000","2.07300000","44201.02000000",1779953399999,"91554.69903000",543,"15388.65000000","31841.82547000","0"],[1779953400000,"2.07300000","2.07900000","2.06600000","2.07400000","17681.83000000",1779955199999,"36630.09748000",376,"3513.46000000","7279.83910000","0"],[1779955200000,"2.07400000","2.07400000","2.06100000","2.06700000","11946.74000000",1779956999999,"24699.65365000",368,"6057.64000000","12522.57692000","0"],[1779957000000,"2.06700000","2.07600000","2.05400000","2.05400000","32747.00000000",1779958799999,"67652.82730000",718,"17895.39000000","36979.19486000","0"],[1779958800000,"2.05500000","2.06400000","2.05300000","2.05600000","26302.17000000",1779960599999,"54107.98365000",446,"5561.56000000","11450.19937000","0"],[1779960600000,"2.05700000","2.06500000","2.05200000","2.06000000","28726.64000000",1779962399999,"59189.43914000",658,"18908.98000000","38979.98840000","0"],[1779962400000,"2.05800000","2.05900000","2.03900000","2.04600000","64832.64000000",1779964199999,"133042.46909000",1018,"37861.75000000","77737.62727000","0"],[1779964200000,"2.04700000","2.04800000","2.02500000","2.02500000","36105.52000000",1779965999999,"73625.56877000",750,"17411.31000000","35545.62778000","0"],[1779966000000,"2.02600000","2.02800000","2.01600000","2.02700000","45472.71000000",1779967799999,"91983.03167000",786,"28871.65000000","58412.87357000","0"],[1779967800000,"2.02800000","2.03000000","2.01700000","2.02700000","57959.00000000",1779969599999,"117331.41760000",871,"28293.25000000","57269.34799000","0"],[1779969600000,"2.02800000","2.03000000","2.01200000","2.01700000","41344.32000000",1779971399999,"83445.24733000",699,"18936.13000000","38209.66031000","0"],[1779971400000,"2.01900000","2.02400000","2.01400000","2.01800000","40921.06000000",1779973199999,"82601.51668000",624,"13812.26000000","27878.65431000","0"],[1779973200000,"2.01800000","2.02600000","2.00800000","2.02500000","22495.23000000",1779974999999,"45355.51450000",511,"9681.55000000","19536.48956000","0"],[1779975000000,"2.02600000","2.03100000","2.01700000","2.02000000","37538.31000000",1779976799999,"76005.91683000",676,"21528.81000000","43596.01147000","0"],[1779976800000,"2.01900000","2.04600000","2.00500000","2.03500000","66065.06000000",1779978599999,"133756.01294000",1392,"24467.31000000","49538.65477000","0"]]}