{"ok":true,"error":"","data":[[1778178600000,"1.48900000","1.49400000","1.46100000","1.47000000","331902.80000000",1778180399999,"488962.57990000",3059,"139489.90000000","205278.66250000","0"],[1778180400000,"1.46900000","1.47200000","1.45800000","1.46000000","218016.20000000",1778182199999,"318745.18550000",2071,"107853.20000000","157632.99480000","0"],[1778182200000,"1.46000000","1.46900000","1.45500000","1.45900000","227920.70000000",1778183999999,"333022.16940000",2194,"85332.50000000","124768.48910000","0"],[1778184000000,"1.45900000","1.47200000","1.45600000","1.47100000","453016.60000000",1778185799999,"663360.99170000",3420,"238228.40000000","348991.61150000","0"],[1778185800000,"1.47000000","1.47000000","1.45600000","1.45600000","204655.60000000",1778187599999,"299482.10330000",1761,"63471.40000000","92958.71490000","0"],[1778187600000,"1.45600000","1.46500000","1.45400000","1.46300000","197913.10000000",1778189399999,"288767.85930000",1928,"100145.00000000","146172.31940000","0"],[1778189400000,"1.46400000","1.47300000","1.45800000","1.45900000","172636.90000000",1778191199999,"253309.44110000",1781,"87275.40000000","128111.28360000","0"],[1778191200000,"1.45800000","1.46700000","1.45100000","1.45900000","185406.90000000",1778192999999,"270805.86850000",2078,"78252.90000000","114251.90560000","0"],[1778193000000,"1.46000000","1.46300000","1.45300000","1.46100000","184676.50000000",1778194799999,"269295.10520000",1531,"93185.70000000","135930.47500000","0"],[1778194800000,"1.46100000","1.46800000","1.45900000","1.46700000","172269.90000000",1778196599999,"252058.82830000",1289,"66303.90000000","97075.56930000","0"],[1778196600000,"1.46700000","1.47100000","1.46700000","1.47000000","97069.00000000",1778198399999,"142623.90010000",891,"54727.60000000","80426.16900000","0"],[1778198400000,"1.47000000","1.47700000","1.46600000","1.46600000","148496.30000000",1778200199999,"218479.58990000",2025,"68902.20000000","101393.17270000","0"],[1778200200000,"1.46600000","1.47100000","1.46500000","1.47100000","96480.80000000",1778201999999,"141727.33400000",1178,"55994.00000000","82263.42020000","0"],[1778202000000,"1.47200000","1.47600000","1.46700000","1.47100000","73820.30000000",1778203799999,"108661.48120000",1263,"33780.70000000","49720.38490000","0"],[1778203800000,"1.47100000","1.47200000","1.46600000","1.46900000","106035.00000000",1778205599999,"155711.40630000",1117,"56373.40000000","82775.72540000","0"],[1778205600000,"1.46900000","1.47000000","1.45500000","1.46700000","142821.00000000",1778207399999,"208954.37680000",2012,"79088.30000000","115713.35880000","0"],[1778207400000,"1.46800000","1.48100000","1.46700000","1.47700000","226151.20000000",1778209199999,"332931.80630000",2349,"126835.70000000","186732.70860000","0"],[1778209200000,"1.47800000","1.47900000","1.46400000","1.47400000","229627.10000000",1778210999999,"338255.67360000",2625,"120129.40000000","176964.91530000","0"],[1778211000000,"1.47400000","1.48700000","1.47400000","1.48200000","205313.80000000",1778212799999,"304091.53970000",1769,"136656.20000000","202375.85460000","0"],[1778212800000,"1.48100000","1.49000000","1.48100000","1.48900000","220731.60000000",1778214599999,"328110.51750000",2089,"114278.30000000","169891.34860000","0"],[1778214600000,"1.49000000","1.49200000","1.47800000","1.48000000","232264.90000000",1778216399999,"344645.04480000",1860,"92946.10000000","138029.02100000","0"],[1778216400000,"1.48000000","1.49300000","1.47800000","1.49100000","166673.70000000",1778218199999,"247721.99890000",1782,"79410.60000000","117972.09640000","0"],[1778218200000,"1.49000000","1.49500000","1.48600000","1.48600000","155656.90000000",1778219999999,"231961.94780000",1659,"77971.30000000","116229.13540000","0"],[1778220000000,"1.48500000","1.48900000","1.47900000","1.48600000","194541.30000000",1778221799999,"288606.73730000",1936,"93314.40000000","138487.70460000","0"],[1778221800000,"1.48600000","1.49200000","1.48000000","1.49200000","275234.80000000",1778223599999,"408951.91370000",1901,"122061.00000000","181378.14640000","0"],[1778223600000,"1.49200000","1.50000000","1.48300000","1.50000000","268308.40000000",1778225399999,"400626.44930000",2962,"143370.20000000","214125.16510000","0"],[1778225400000,"1.50000000","1.53900000","1.49900000","1.53500000","3026734.20000000",1778227199999,"4623724.34560000",13566,"2039306.70000000","3114116.70070000","0"],[1778227200000,"1.53500000","1.54500000","1.51100000","1.52300000","1149140.80000000",1778228999999,"1759264.41240000",8852,"607359.10000000","930216.73820000","0"],[1778229000000,"1.52200000","1.54900000","1.52100000","1.54700000","697062.90000000",1778230799999,"1069688.36840000",5455,"417804.40000000","641177.51130000","0"],[1778230800000,"1.54700000","1.57400000","1.53600000","1.56800000","1737090.40000000",1778232599999,"2707437.22100000",9794,"1066015.80000000","1661258.29570000","0"],[1778232600000,"1.56700000","1.57500000","1.54200000","1.55800000","1385704.80000000",1778234399999,"2162631.13660000",8618,"775884.10000000","1211951.66790000","0"],[1778234400000,"1.55900000","1.58200000","1.55700000","1.57900000","1590648.30000000",1778236199999,"2497833.31570000",10711,"831556.70000000","1305604.40180000","0"],[1778236200000,"1.57900000","1.58100000","1.54800000","1.55500000","916773.90000000",1778237999999,"1437159.87700000",7042,"426218.50000000","668404.18820000","0"],[1778238000000,"1.55600000","1.57000000","1.55200000","1.55700000","678369.90000000",1778239799999,"1059005.73240000",5096,"314038.70000000","490364.13440000","0"],[1778239800000,"1.55700000","1.55900000","1.54500000","1.55100000","567185.90000000",1778241599999,"880097.97440000",3757,"266575.40000000","413832.22430000","0"],[1778241600000,"1.55000000","1.56400000","1.55000000","1.55800000","799889.30000000",1778243399999,"1246118.02530000",4541,"457320.30000000","712238.38310000","0"],[1778243400000,"1.55800000","1.55900000","1.53900000","1.54300000","574126.20000000",1778245199999,"888712.01590000",5595,"251123.90000000","388911.87910000","0"],[1778245200000,"1.54400000","1.54400000","1.52300000","1.52300000","631172.00000000",1778246999999,"967500.17120000",5756,"255994.40000000","392484.91380000","0"],[1778247000000,"1.52400000","1.54000000","1.52200000","1.54000000","388172.10000000",1778248799999,"593200.93970000",4202,"224123.80000000","342533.54750000","0"],[1778248800000,"1.54000000","1.56300000","1.53700000","1.56000000","508473.50000000",1778250599999,"788861.82170000",3846,"242484.10000000","376125.71390000","0"],[1778250600000,"1.56000000","1.57600000","1.55000000","1.57500000","740677.00000000",1778252399999,"1159427.32880000",5212,"448369.40000000","702486.75830000","0"],[1778252400000,"1.57500000","1.57500000","1.56300000","1.56700000","660116.70000000",1778254199999,"1036244.31830000",5395,"300219.50000000","471376.31940000","0"],[1778254200000,"1.56600000","1.58800000","1.56500000","1.58200000","686371.90000000",1778255999999,"1084742.91180000",5649,"396267.70000000","626012.73630000","0"],[1778256000000,"1.58100000","1.58300000","1.55600000","1.56600000","822516.10000000",1778257799999,"1289749.65090000",5038,"260942.90000000","409460.64100000","0"],[1778257800000,"1.56700000","1.57600000","1.56100000","1.57000000","415141.00000000",1778259599999,"650604.76150000",3722,"219659.90000000","344440.79330000","0"],[1778259600000,"1.57000000","1.57600000","1.55800000","1.56000000","550747.00000000",1778261399999,"861789.21320000",3832,"202224.30000000","316491.82260000","0"],[1778261400000,"1.56000000","1.56700000","1.53500000","1.54400000","1502061.30000000",1778263199999,"2322521.40910000",9050,"464724.30000000","718634.95300000","0"],[1778263200000,"1.54500000","1.56200000","1.54400000","1.56200000","410212.20000000",1778264999999,"636726.92260000",3032,"247165.60000000","383753.13410000","0"],[1778265000000,"1.56200000","1.56800000","1.55900000","1.56700000","247748.60000000",1778266799999,"387279.71210000",2154,"132894.10000000","207786.26390000","0"],[1778266800000,"1.56600000","1.57200000","1.56300000","1.57100000","283373.90000000",1778268599999,"444391.62720000",2326,"151630.90000000","237867.76130000","0"],[1778268600000,"1.57100000","1.57400000","1.56600000","1.57000000","165909.30000000",1778270399999,"260562.98470000",1700,"93748.30000000","147268.13990000","0"],[1778270400000,"1.57000000","1.58400000","1.56800000","1.57400000","266291.00000000",1778272199999,"419166.69670000",2193,"168591.70000000","265405.96900000","0"],[1778272200000,"1.57500000","1.57700000","1.56900000","1.57700000","202253.90000000",1778273999999,"318004.94210000",1844,"120129.80000000","188899.79420000","0"],[1778274000000,"1.57600000","1.59800000","1.57500000","1.59600000","602768.40000000",1778275799999,"957198.50120000",3848,"375786.60000000","596823.14060000","0"],[1778275800000,"1.59600000","1.60300000","1.57300000","1.57500000","375240.70000000",1778277599999,"597210.67670000",3324,"204104.90000000","325396.20880000","0"],[1778277600000,"1.57400000","1.57600000","1.56800000","1.56900000","218602.00000000",1778279399999,"343640.23570000",1844,"106286.70000000","167076.81500000","0"],[1778279400000,"1.56900000","1.59300000","1.56800000","1.59200000","270064.30000000",1778281199999,"427365.57480000",2117,"167281.30000000","264626.47460000","0"],[1778281200000,"1.59300000","1.59800000","1.58100000","1.59000000","259799.40000000",1778282999999,"412793.25390000",2110,"145103.90000000","230522.43530000","0"],[1778283000000,"1.59100000","1.59900000","1.58500000","1.59800000","262234.60000000",1778284799999,"417583.30460000",1968,"152585.90000000","242939.42630000","0"],[1778284800000,"1.59800000","1.60600000","1.58900000","1.60600000","551563.50000000",1778286599999,"881765.07070000",4285,"313916.00000000","502031.88190000","0"],[1778286600000,"1.60700000","1.61300000","1.58400000","1.59300000","501932.40000000",1778288399999,"802426.17040000",3952,"218215.30000000","349004.25440000","0"],[1778288400000,"1.59300000","1.60300000","1.57900000","1.60200000","495166.80000000",1778290199999,"787321.11160000",3929,"295991.40000000","470715.43900000","0"],[1778290200000,"1.60200000","1.61700000","1.60200000","1.60600000","786507.20000000",1778291999999,"1266892.90940000",6453,"435218.60000000","701276.50040000","0"],[1778292000000,"1.60500000","1.61800000","1.60100000","1.60700000","411522.40000000",1778293799999,"661982.05950000",3082,"227577.70000000","366038.83800000","0"],[1778293800000,"1.60600000","1.60600000","1.58800000","1.59300000","346690.80000000",1778295599999,"553218.05920000",2422,"154255.40000000","246132.72190000","0"],[1778295600000,"1.59300000","1.60700000","1.59300000","1.59400000","251135.40000000",1778297399999,"401872.92180000",2176,"134397.70000000","215028.33730000","0"],[1778297400000,"1.59400000","1.60100000","1.58300000","1.60000000","260595.30000000",1778299199999,"414720.74490000",2473,"135364.20000000","215608.38580000","0"],[1778299200000,"1.60000000","1.60500000","1.58000000","1.58100000","286600.70000000",1778300999999,"456158.18580000",2470,"77728.80000000","123470.55230000","0"],[1778301000000,"1.58100000","1.58300000","1.57300000","1.57300000","223995.60000000",1778302799999,"353383.00920000",2415,"112228.90000000","177105.14610000","0"],[1778302800000,"1.57400000","1.58300000","1.57000000","1.58100000","156670.70000000",1778304599999,"247081.46760000",1543,"88471.70000000","139526.22720000","0"],[1778304600000,"1.58000000","1.59600000","1.57900000","1.59400000","258318.80000000",1778306399999,"409680.88430000",2103,"144858.90000000","229675.57340000","0"],[1778306400000,"1.59400000","1.60600000","1.58500000","1.59100000","521779.00000000",1778308199999,"834211.00850000",3727,"293534.70000000","469345.17790000","0"],[1778308200000,"1.59100000","1.59500000","1.57300000","1.57900000","213824.20000000",1778309999999,"338346.29150000",2306,"79893.10000000","126423.53950000","0"],[1778310000000,"1.57900000","1.58000000","1.56900000","1.57400000","231598.20000000",1778311799999,"364646.95660000",2246,"104173.30000000","164055.81180000","0"],[1778311800000,"1.57400000","1.57700000","1.56700000","1.57400000","119884.70000000",1778313599999,"188541.46480000",1218,"61327.00000000","96422.33240000","0"],[1778313600000,"1.57400000","1.58300000","1.57100000","1.58000000","201809.20000000",1778315399999,"318096.45500000",1791,"85141.50000000","134207.26040000","0"],[1778315400000,"1.58000000","1.59000000","1.57700000","1.58400000","163709.70000000",1778317199999,"259399.37780000",1704,"95874.00000000","151906.75750000","0"],[1778317200000,"1.58400000","1.58800000","1.56800000","1.57300000","232206.90000000",1778318999999,"366202.12830000",2138,"85875.40000000","135597.26350000","0"],[1778319000000,"1.57200000","1.57300000","1.56400000","1.57000000","114559.00000000",1778320799999,"179788.49720000",1434,"61196.20000000","96058.45590000","0"],[1778320800000,"1.57000000","1.57700000","1.56500000","1.57200000","183513.30000000",1778322599999,"288156.62030000",1846,"87752.70000000","137783.58160000","0"],[1778322600000,"1.57200000","1.58200000","1.57100000","1.58000000","154943.70000000",1778324399999,"244345.34470000",1289,"95913.90000000","151318.51770000","0"],[1778324400000,"1.58100000","1.58800000","1.58000000","1.58600000","151613.90000000",1778326199999,"240188.22170000",1334,"70348.30000000","111444.74630000","0"],[1778326200000,"1.58600000","1.59000000","1.58200000","1.58800000","209624.40000000",1778327999999,"332512.41420000",1857,"80085.40000000","127084.01410000","0"],[1778328000000,"1.58800000","1.59100000","1.57900000","1.58700000","165364.10000000",1778329799999,"262170.86360000",1600,"74124.20000000","117533.61760000","0"],[1778329800000,"1.58800000","1.58800000","1.57100000","1.57300000","110782.50000000",1778331599999,"174619.75010000",1221,"36570.60000000","57627.78290000","0"],[1778331600000,"1.57300000","1.57800000","1.55700000","1.55800000","280517.30000000",1778333399999,"439537.69390000",2237,"95085.60000000","148999.62090000","0"],[1778333400000,"1.55800000","1.57200000","1.55700000","1.56600000","642445.10000000",1778335199999,"1006889.08040000",2551,"309410.50000000","484888.96830000","0"],[1778335200000,"1.56500000","1.56600000","1.55700000","1.55900000","115892.80000000",1778336999999,"181043.64900000",1436,"40502.50000000","63280.58690000","0"],[1778337000000,"1.55800000","1.56500000","1.55400000","1.55700000","337994.10000000",1778338799999,"527148.88910000",1855,"143916.20000000","224644.95970000","0"],[1778338800000,"1.55800000","1.56100000","1.55100000","1.56000000","224216.20000000",1778340599999,"348890.70000000",1992,"105241.50000000","163847.18920000","0"],[1778340600000,"1.55900000","1.56200000","1.55500000","1.55700000","183483.50000000",1778342399999,"285947.53760000",1474,"94260.70000000","146959.79240000","0"],[1778342400000,"1.55700000","1.56100000","1.55100000","1.55500000","179254.20000000",1778344199999,"278854.43610000",1520,"98734.60000000","153618.83040000","0"],[1778344200000,"1.55500000","1.55900000","1.55300000","1.55400000","95112.00000000",1778345999999,"147949.17660000",1225,"40484.90000000","62986.10830000","0"],[1778346000000,"1.55400000","1.56200000","1.55200000","1.56000000","127117.30000000",1778347799999,"197907.74730000",1486,"68492.30000000","106663.33140000","0"],[1778347800000,"1.56000000","1.56900000","1.55800000","1.56500000","212577.40000000",1778349599999,"332256.32070000",1855,"91561.80000000","143225.06060000","0"],[1778349600000,"1.56500000","1.57500000","1.56300000","1.57400000","136924.50000000",1778351399999,"215014.94950000",1291,"75497.40000000","118542.97340000","0"],[1778351400000,"1.57400000","1.57700000","1.55700000","1.55800000","118250.20000000",1778353199999,"185186.64470000",1299,"47149.10000000","73752.08100000","0"],[1778353200000,"1.55900000","1.56000000","1.55000000","1.55400000","173997.00000000",1778354999999,"270625.44900000",1450,"78145.70000000","121576.59770000","0"],[1778355000000,"1.55400000","1.56200000","1.55400000","1.56100000","60539.40000000",1778356799999,"94368.33510000",641,"31390.50000000","48923.68920000","0"],[1778356800000,"1.56100000","1.56400000","1.55700000","1.55900000","36947.90000000",1778358599999,"57658.66150000",593,"19285.20000000","30102.90430000","0"],[1778358600000,"1.55900000","1.56300000","1.55600000","1.55700000","43166.60000000",1778360399999,"67288.96170000",811,"18618.60000000","29023.47050000","0"],[1778360400000,"1.55800000","1.56200000","1.55600000","1.55800000","84303.10000000",1778362199999,"131419.73650000",934,"38734.30000000","60391.98060000","0"],[1778362200000,"1.55800000","1.56500000","1.55800000","1.56300000","83914.00000000",1778363999999,"130919.69300000",872,"38224.00000000","59643.32920000","0"],[1778364000000,"1.56300000","1.57400000","1.56200000","1.56500000","185394.70000000",1778365799999,"290616.87480000",1522,"70708.20000000","110803.94300000","0"],[1778365800000,"1.56400000","1.56800000","1.56300000","1.56500000","201927.50000000",1778367599999,"316078.54410000",1182,"133526.50000000","208987.12200000","0"],[1778367600000,"1.56500000","1.56900000","1.56400000","1.56500000","62050.40000000",1778369399999,"97212.08330000",595,"33949.60000000","53190.91510000","0"],[1778369400000,"1.56600000","1.57000000","1.56300000","1.56800000","102198.50000000",1778371199999,"160044.69960000",856,"61522.70000000","96359.81370000","0"],[1778371200000,"1.56800000","1.56800000","1.55300000","1.55900000","237005.40000000",1778372999999,"369266.20840000",1803,"102224.30000000","159341.58250000","0"],[1778373000000,"1.55800000","1.55900000","1.55000000","1.55500000","202452.00000000",1778374799999,"314640.74920000",1347,"84819.90000000","131854.14410000","0"],[1778374800000,"1.55500000","1.55700000","1.54500000","1.54900000","200786.10000000",1778376599999,"311384.84480000",1640,"92713.10000000","143828.74590000","0"],[1778376600000,"1.54800000","1.55200000","1.54800000","1.54900000","71685.30000000",1778378399999,"111069.43760000",869,"32465.30000000","50298.04960000","0"],[1778378400000,"1.54900000","1.56100000","1.54600000","1.55800000","162483.30000000",1778380199999,"252681.13470000",1396,"93585.20000000","145543.75570000","0"],[1778380200000,"1.55800000","1.55800000","1.55300000","1.55400000","85142.30000000",1778381999999,"132404.45270000",832,"53214.80000000","82744.50550000","0"],[1778382000000,"1.55500000","1.55900000","1.55400000","1.55900000","80591.60000000",1778383799999,"125446.68340000",926,"48945.30000000","76191.81280000","0"],[1778383800000,"1.55900000","1.56500000","1.55500000","1.55500000","85432.20000000",1778385599999,"133304.01250000",926,"48033.70000000","74973.18250000","0"],[1778385600000,"1.55600000","1.55900000","1.55400000","1.55600000","47675.60000000",1778387399999,"74199.86580000",616,"28093.30000000","43725.75310000","0"],[1778387400000,"1.55600000","1.55900000","1.55200000","1.55400000","98101.90000000",1778389199999,"152654.28660000",949,"43112.50000000","67073.08730000","0"],[1778389200000,"1.55500000","1.55700000","1.54900000","1.55500000","85288.20000000",1778390999999,"132372.92420000",788,"36217.30000000","56177.61160000","0"],[1778391000000,"1.55500000","1.55600000","1.55100000","1.55400000","61623.40000000",1778392799999,"95704.01650000",831,"32955.60000000","51193.47010000","0"],[1778392800000,"1.55400000","1.55900000","1.55200000","1.55800000","68511.00000000",1778394599999,"106548.88100000",623,"38049.40000000","59175.84470000","0"],[1778394600000,"1.55800000","1.56000000","1.55200000","1.55400000","132097.30000000",1778396399999,"205579.53270000",997,"39688.60000000","61774.38980000","0"],[1778396400000,"1.55500000","1.56800000","1.55400000","1.56500000","98405.50000000",1778398199999,"153650.35710000",956,"61354.20000000","95808.33260000","0"],[1778398200000,"1.56500000","1.57300000","1.56200000","1.56300000","152694.20000000",1778399999999,"239372.78840000",1228,"89475.40000000","140226.96970000","0"],[1778400000000,"1.56300000","1.57300000","1.56300000","1.56800000","186837.60000000",1778401799999,"293070.95920000",1498,"89009.40000000","139584.84230000","0"],[1778401800000,"1.56900000","1.58100000","1.56900000","1.57700000","174632.50000000",1778403599999,"275283.04750000",1676,"107978.80000000","170224.30820000","0"],[1778403600000,"1.57800000","1.58000000","1.57300000","1.57400000","120310.70000000",1778405399999,"189698.78400000",1316,"45087.90000000","71092.36490000","0"],[1778405400000,"1.57500000","1.57700000","1.56600000","1.56800000","171138.70000000",1778407199999,"268812.42890000",1416,"88624.70000000","139216.09850000","0"],[1778407200000,"1.56800000","1.57300000","1.56400000","1.57000000","216068.80000000",1778408999999,"339088.99260000",1900,"102501.20000000","160891.40370000","0"],[1778409000000,"1.57000000","1.57400000","1.56500000","1.56700000","180240.20000000",1778410799999,"282705.59350000",1402,"69479.60000000","108990.55110000","0"],[1778410800000,"1.56800000","1.57300000","1.56500000","1.56800000","131272.00000000",1778412599999,"205929.61920000",1408,"70490.70000000","110611.25050000","0"],[1778412600000,"1.56800000","1.56800000","1.56200000","1.56300000","45977.30000000",1778414399999,"71958.78560000",772,"17457.90000000","27324.96180000","0"],[1778414400000,"1.56300000","1.57500000","1.56200000","1.57100000","149193.80000000",1778416199999,"234239.41460000",1285,"74382.40000000","116799.70760000","0"],[1778416200000,"1.57100000","1.57300000","1.56600000","1.57100000","117036.20000000",1778417999999,"183708.35020000",1157,"61597.30000000","96680.41630000","0"],[1778418000000,"1.57100000","1.57900000","1.56700000","1.57000000","240145.00000000",1778419799999,"377374.90770000",1807,"91698.30000000","144106.39780000","0"],[1778419800000,"1.57000000","1.58300000","1.57000000","1.58000000","118274.30000000",1778421599999,"186562.81060000",1390,"69757.50000000","110020.97350000","0"],[1778421600000,"1.58100000","1.58500000","1.56800000","1.57200000","211087.80000000",1778423399999,"333060.42250000",1956,"98761.50000000","155864.06080000","0"],[1778423400000,"1.57300000","1.57400000","1.56800000","1.56900000","179222.60000000",1778425199999,"281640.93140000",1530,"81483.30000000","128048.07460000","0"],[1778425200000,"1.57000000","1.58000000","1.57000000","1.57800000","100845.70000000",1778426999999,"158851.59880000",1070,"52845.10000000","83236.80370000","0"],[1778427000000,"1.57800000","1.58100000","1.57100000","1.58000000","347519.90000000",1778428799999,"547960.40780000",2044,"150307.30000000","237063.27050000","0"],[1778428800000,"1.58000000","1.58500000","1.57700000","1.58500000","206909.00000000",1778430599999,"327081.73830000",2035,"118862.70000000","187944.18270000","0"],[1778430600000,"1.58500000","1.58700000","1.57600000","1.58600000","220806.10000000",1778432399999,"349489.55210000",1952,"111656.90000000","176738.62540000","0"],[1778432400000,"1.58600000","1.59600000","1.57900000","1.59400000","399622.90000000",1778434199999,"633842.32990000",3408,"211426.60000000","335497.83660000","0"],[1778434200000,"1.59400000","1.60000000","1.58600000","1.59800000","194428.80000000",1778435999999,"309620.81360000",2553,"102873.90000000","163872.90750000","0"],[1778436000000,"1.59800000","1.59900000","1.59100000","1.59500000","180223.30000000",1778437799999,"287562.61130000",1600,"96125.20000000","153380.60950000","0"],[1778437800000,"1.59600000","1.60700000","1.59400000","1.60500000","341346.40000000",1778439599999,"546414.77400000",2460,"242335.80000000","387963.35270000","0"],[1778439600000,"1.60500000","1.61500000","1.59900000","1.61100000","263884.90000000",1778441399999,"424404.25640000",2394,"137797.80000000","221698.68980000","0"],[1778441400000,"1.61200000","1.62600000","1.60900000","1.62300000","638029.90000000",1778443199999,"1032931.49450000",4386,"309122.50000000","500367.57600000","0"],[1778443200000,"1.62300000","1.63100000","1.59600000","1.60100000","505872.90000000",1778444999999,"815698.64200000",4768,"237568.20000000","383328.99870000","0"],[1778445000000,"1.60100000","1.60100000","1.53600000","1.54900000","1251090.40000000",1778446799999,"1951735.45680000",14203,"581752.20000000","906886.72730000","0"],[1778446800000,"1.54800000","1.55700000","1.53700000","1.55500000","494191.60000000",1778448599999,"763904.16660000",5384,"223740.90000000","346154.48400000","0"],[1778448600000,"1.55500000","1.56100000","1.54400000","1.54500000","457887.40000000",1778450399999,"710784.37990000",2902,"149283.70000000","231919.28080000","0"],[1778450400000,"1.54400000","1.57900000","1.54000000","1.57600000","631695.40000000",1778452199999,"988535.39700000",5541,"309021.40000000","482657.54890000","0"],[1778452200000,"1.57700000","1.58800000","1.57200000","1.58200000","446568.80000000",1778453999999,"705800.56610000",4327,"205196.40000000","324320.61370000","0"],[1778454000000,"1.58200000","1.58500000","1.56800000","1.57400000","299128.50000000",1778455799999,"471983.78860000",2971,"184124.50000000","290565.39720000","0"],[1778455800000,"1.57300000","1.57700000","1.56100000","1.56400000","382382.10000000",1778457599999,"600404.53600000",3201,"176445.70000000","277127.48360000","0"],[1778457600000,"1.56400000","1.57100000","1.55700000","1.56200000","379622.20000000",1778459399999,"593830.16630000",3943,"229473.00000000","359052.80260000","0"],[1778459400000,"1.56200000","1.56900000","1.54600000","1.55300000","326260.50000000",1778461199999,"507250.81550000",3699,"155889.70000000","242511.28420000","0"],[1778461200000,"1.55300000","1.55700000","1.54500000","1.55000000","237878.70000000",1778462999999,"369232.80400000",2929,"125835.40000000","195345.13800000","0"],[1778463000000,"1.55100000","1.55300000","1.54300000","1.55200000","197979.80000000",1778464799999,"306598.52140000",2932,"95686.90000000","148208.38200000","0"],[1778464800000,"1.55100000","1.55300000","1.53300000","1.53400000","269152.50000000",1778466599999,"414782.29100000",2871,"110388.60000000","170018.57870000","0"],[1778466600000,"1.53400000","1.53600000","1.52400000","1.53300000","336609.50000000",1778468399999,"515290.01320000",2598,"118398.00000000","181365.89790000","0"],[1778468400000,"1.53300000","1.53400000","1.52200000","1.52700000","225639.80000000",1778470199999,"344679.64330000",2754,"105514.60000000","161229.30530000","0"],[1778470200000,"1.52700000","1.53300000","1.52100000","1.52900000","128370.30000000",1778471999999,"196087.44860000",1879,"55142.70000000","84239.28580000","0"],[1778472000000,"1.52900000","1.52900000","1.51800000","1.52100000","185755.90000000",1778473799999,"282669.51210000",1813,"76156.40000000","115919.30710000","0"],[1778473800000,"1.52200000","1.53000000","1.52100000","1.52800000","111892.40000000",1778475599999,"170759.70230000",1009,"58965.60000000","89991.50460000","0"],[1778475600000,"1.52900000","1.53700000","1.52800000","1.53700000","88142.70000000",1778477399999,"135006.61290000",980,"53133.30000000","81410.22240000","0"],[1778477400000,"1.53600000","1.54400000","1.53600000","1.54200000","152953.60000000",1778479199999,"235578.17460000",1506,"78185.60000000","120424.31150000","0"],[1778479200000,"1.54200000","1.54900000","1.53900000","1.54700000","119953.60000000",1778480999999,"185126.90660000",1645,"67246.90000000","103814.77960000","0"],[1778481000000,"1.54700000","1.54900000","1.53800000","1.54000000","179357.00000000",1778482799999,"276711.28220000",1642,"87768.40000000","135419.92540000","0"],[1778482800000,"1.54000000","1.54200000","1.53500000","1.53800000","127015.00000000",1778484599999,"195344.23110000",1565,"60415.30000000","92930.43460000","0"],[1778484600000,"1.53800000","1.56500000","1.53800000","1.56100000","972393.20000000",1778486399999,"1510195.23530000",4658,"669288.20000000","1039010.28160000","0"],[1778486400000,"1.56200000","1.56300000","1.54700000","1.54800000","279927.20000000",1778488199999,"434721.43940000",2707,"125764.30000000","195377.12250000","0"],[1778488200000,"1.54700000","1.55600000","1.54600000","1.55100000","195904.10000000",1778489999999,"303819.49590000",1937,"107899.70000000","167319.09590000","0"],[1778490000000,"1.55000000","1.55200000","1.54400000","1.54900000","197305.10000000",1778491799999,"305456.51120000",1990,"100249.30000000","155188.03650000","0"],[1778491800000,"1.54800000","1.55800000","1.54800000","1.55300000","171901.40000000",1778493599999,"267032.68150000",1570,"92393.90000000","143530.43670000","0"],[1778493600000,"1.55300000","1.57500000","1.55300000","1.56400000","319056.80000000",1778495399999,"499424.31560000",2789,"145459.20000000","227591.13460000","0"],[1778495400000,"1.56300000","1.56600000","1.55500000","1.56100000","298395.40000000",1778497199999,"465656.79690000",2949,"114185.30000000","178206.13540000","0"],[1778497200000,"1.56100000","1.56200000","1.54800000","1.55000000","225568.80000000",1778498999999,"351097.71130000",2401,"91222.60000000","142072.21290000","0"],[1778499000000,"1.55000000","1.55100000","1.54000000","1.54400000","290603.00000000",1778500799999,"448933.18100000",2839,"138299.40000000","213630.56810000","0"],[1778500800000,"1.54500000","1.54800000","1.53700000","1.54700000","246013.30000000",1778502599999,"379347.68260000",2726,"124019.60000000","191254.03490000","0"],[1778502600000,"1.54700000","1.55200000","1.53900000","1.53900000","268071.80000000",1778504399999,"414869.17920000",2605,"98673.30000000","152780.22290000","0"],[1778504400000,"1.54000000","1.54300000","1.53000000","1.53100000","323991.70000000",1778506199999,"497678.71700000",2843,"136420.90000000","209641.64670000","0"],[1778506200000,"1.53100000","1.53700000","1.51900000","1.52300000","383034.80000000",1778507999999,"584407.86820000",4465,"189562.80000000","289319.74410000","0"],[1778508000000,"1.52400000","1.54100000","1.52400000","1.52500000","1236988.30000000",1778509799999,"1896709.58360000",5798,"544005.50000000","833402.62400000","0"],[1778509800000,"1.52600000","1.53000000","1.51100000","1.51600000","562291.10000000",1778511599999,"853621.51220000",5240,"270715.00000000","411022.93060000","0"],[1778511600000,"1.51600000","1.52800000","1.51000000","1.52600000","315370.60000000",1778513399999,"478599.60680000",3415,"180046.80000000","273277.83020000","0"],[1778513400000,"1.52600000","1.52700000","1.51600000","1.52200000","287079.70000000",1778515199999,"436454.74930000",2692,"154635.60000000","235083.49620000","0"],[1778515200000,"1.52100000","1.52800000","1.51800000","1.52500000","273741.40000000",1778516999999,"416961.98070000",2660,"142862.40000000","217656.24060000","0"],[1778517000000,"1.52500000","1.53100000","1.51900000","1.52300000","198606.50000000",1778518799999,"302737.99890000",2073,"94103.30000000","143496.57200000","0"],[1778518800000,"1.52300000","1.53000000","1.51900000","1.52600000","134297.80000000",1778520599999,"204624.04100000",1439,"78658.80000000","119846.58600000","0"],[1778520600000,"1.52700000","1.53400000","1.52300000","1.53000000","154211.60000000",1778522399999,"235753.12350000",1290,"86585.00000000","132419.89130000","0"],[1778522400000,"1.53000000","1.53800000","1.52700000","1.53400000","153588.30000000",1778524199999,"235550.94190000",1401,"80070.30000000","122826.85620000","0"],[1778524200000,"1.53400000","1.54300000","1.52900000","1.54300000","281360.10000000",1778525999999,"432972.69560000",2325,"193841.10000000","298348.23810000","0"],[1778526000000,"1.54400000","1.55100000","1.53900000","1.54800000","374435.30000000",1778527799999,"578725.09610000",2688,"226052.50000000","349383.44180000","0"],[1778527800000,"1.54800000","1.55400000","1.54600000","1.55200000","187643.00000000",1778529599999,"290884.24010000",1602,"108750.10000000","168596.99060000","0"],[1778529600000,"1.55200000","1.56000000","1.54500000","1.54700000","350523.00000000",1778531399999,"544114.41770000",2707,"167743.10000000","260304.88500000","0"],[1778531400000,"1.54800000","1.55900000","1.54600000","1.55500000","258993.60000000",1778533199999,"402419.64380000",1523,"146714.20000000","227914.62230000","0"],[1778533200000,"1.55500000","1.55900000","1.55100000","1.55200000","144352.60000000",1778534999999,"224570.32590000",1041,"74054.60000000","115233.03050000","0"],[1778535000000,"1.55100000","1.55600000","1.54600000","1.54900000","172203.80000000",1778536799999,"267128.88820000",1118,"64798.50000000","100525.09760000","0"],[1778536800000,"1.54900000","1.55500000","1.54600000","1.54900000","106292.70000000",1778538599999,"164821.74620000",1384,"57905.10000000","89805.78300000","0"],[1778538600000,"1.55000000","1.55500000","1.54600000","1.55200000","150165.60000000",1778540399999,"233011.30740000",1123,"86083.90000000","133587.18840000","0"],[1778540400000,"1.55200000","1.55200000","1.53600000","1.54100000","216561.30000000",1778542199999,"333833.19820000",1941,"90710.60000000","139833.20610000","0"],[1778542200000,"1.54100000","1.55100000","1.54100000","1.54800000","67078.10000000",1778543999999,"103794.93780000",837,"39457.30000000","61022.97360000","0"],[1778544000000,"1.54800000","1.54900000","1.53300000","1.53900000","366539.90000000",1778545799999,"564640.99250000",2642,"137980.70000000","212563.06540000","0"],[1778545800000,"1.53800000","1.54500000","1.53800000","1.53900000","112911.10000000",1778547599999,"174025.12980000",1233,"60314.70000000","92972.14140000","0"],[1778547600000,"1.53900000","1.54100000","1.52400000","1.52700000","233770.30000000",1778549399999,"358002.79920000",2728,"114118.80000000","174756.44190000","0"],[1778549400000,"1.52600000","1.52800000","1.50400000","1.51300000","410174.90000000",1778551199999,"620934.57380000",3802,"146704.40000000","221954.70850000","0"],[1778551200000,"1.51300000","1.52500000","1.51200000","1.52400000","184291.70000000",1778552999999,"279889.87560000",1729,"111902.00000000","169992.20500000","0"],[1778553000000,"1.52500000","1.52800000","1.52000000","1.52800000","130196.20000000",1778554799999,"198487.13090000",1372,"61193.20000000","93299.60470000","0"],[1778554800000,"1.52800000","1.52900000","1.52500000","1.52600000","129850.70000000",1778556599999,"198307.38480000",1127,"63066.40000000","96345.84010000","0"],[1778556600000,"1.52600000","1.52900000","1.51900000","1.52100000","129471.60000000",1778558399999,"197185.23990000",1238,"53638.00000000","81684.29500000","0"],[1778558400000,"1.52100000","1.53200000","1.52000000","1.53100000","159415.50000000",1778560199999,"243191.83100000",1136,"94366.20000000","143965.60520000","0"],[1778560200000,"1.53200000","1.54500000","1.53000000","1.53500000","228350.40000000",1778561999999,"351457.15300000",1840,"126311.70000000","194457.80840000","0"],[1778562000000,"1.53500000","1.54700000","1.53500000","1.54600000","183053.50000000",1778563799999,"282437.36150000",1366,"108944.30000000","168041.17470000","0"],[1778563800000,"1.54600000","1.54700000","1.54000000","1.54100000","122246.90000000",1778565599999,"188743.37850000",983,"51659.10000000","79761.03510000","0"],[1778565600000,"1.54100000","1.55600000","1.53900000","1.55000000","260195.10000000",1778567399999,"402613.38450000",2110,"162640.50000000","251603.84690000","0"],[1778567400000,"1.55100000","1.55800000","1.54800000","1.55400000","241538.60000000",1778569199999,"375225.72720000",2309,"105692.30000000","164179.65710000","0"],[1778569200000,"1.55300000","1.57200000","1.54100000","1.56900000","634586.70000000",1778570999999,"989499.51920000",4526,"404393.70000000","630836.54830000","0"],[1778571000000,"1.56900000","1.58800000","1.56700000","1.58100000","1750601.10000000",1778572799999,"2762879.73150000",9713,"1072675.20000000","1693478.58410000","0"],[1778572800000,"1.58200000","1.58200000","1.53700000","1.55000000","780598.60000000",1778574599999,"1217019.39920000",5982,"373560.00000000","582284.72900000","0"],[1778574600000,"1.54900000","1.57100000","1.54800000","1.56600000","425351.90000000",1778576399999,"665125.57240000",3488,"223850.40000000","349977.72800000","0"],[1778576400000,"1.56600000","1.58700000","1.56600000","1.57900000","815540.40000000",1778578199999,"1286558.27140000",5191,"492854.80000000","777592.77970000","0"],[1778578200000,"1.57900000","1.59300000","1.57800000","1.58600000","618725.50000000",1778579999999,"981160.08690000",4807,"345315.20000000","547632.30050000","0"],[1778580000000,"1.58600000","1.60800000","1.56700000","1.57600000","1088655.30000000",1778581799999,"1734339.99360000",8827,"561446.30000000","894948.51870000","0"],[1778581800000,"1.57600000","1.57800000","1.55700000","1.57600000","508718.00000000",1778583599999,"796942.28710000",5298,"259069.80000000","405887.60170000","0"],[1778583600000,"1.57600000","1.57700000","1.54000000","1.54300000","499714.70000000",1778585399999,"778310.34310000",6329,"217313.30000000","338844.52040000","0"],[1778585400000,"1.54200000","1.55600000","1.54100000","1.55200000","386730.10000000",1778587199999,"598704.98300000",3460,"170219.80000000","263682.12210000","0"],[1778587200000,"1.55300000","1.55800000","1.54000000","1.54400000","301109.50000000",1778588999999,"466195.96890000",3217,"138347.80000000","214293.83610000","0"],[1778589000000,"1.54500000","1.56900000","1.52800000","1.55400000","730876.00000000",1778590799999,"1131655.89260000",7249,"358365.50000000","554522.75590000","0"],[1778590800000,"1.55500000","1.56200000","1.54300000","1.54400000","234118.50000000",1778592599999,"363615.87360000",2528,"113641.70000000","176455.78040000","0"],[1778592600000,"1.54400000","1.55600000","1.52800000","1.52900000","368752.30000000",1778594399999,"569285.37580000",4994,"171038.20000000","264110.06500000","0"],[1778594400000,"1.53000000","1.54300000","1.52400000","1.52700000","503993.00000000",1778596199999,"772235.57270000",5076,"255915.60000000","392257.25320000","0"],[1778596200000,"1.52600000","1.55300000","1.51500000","1.54600000","765359.30000000",1778597999999,"1178992.88360000",7126,"400823.30000000","617456.51970000","0"],[1778598000000,"1.54600000","1.57700000","1.54500000","1.55000000","680887.90000000",1778599799999,"1065021.05580000",8354,"358701.80000000","561043.54930000","0"],[1778599800000,"1.55000000","1.55700000","1.54300000","1.55100000","423772.50000000",1778601599999,"657561.71360000",5149,"218588.20000000","339154.22120000","0"],[1778601600000,"1.55100000","1.56400000","1.53800000","1.54400000","376848.40000000",1778603399999,"584756.09560000",4247,"244211.20000000","379067.33660000","0"],[1778603400000,"1.54400000","1.55900000","1.52600000","1.53700000","614318.50000000",1778605199999,"949846.71760000",6147,"364200.90000000","563230.20280000","0"],[1778605200000,"1.53700000","1.58000000","1.53600000","1.57800000","433282.40000000",1778606999999,"675917.54770000",4710,"229553.90000000","357645.63920000","0"],[1778607000000,"1.57800000","1.59500000","1.57600000","1.58200000","650086.20000000",1778608799999,"1031037.11390000",6463,"326640.30000000","517957.41090000","0"],[1778608800000,"1.58200000","1.59000000","1.57000000","1.58200000","508009.90000000",1778610599999,"802154.05070000",5388,"333066.90000000","525908.49570000","0"],[1778610600000,"1.58300000","1.64000000","1.58200000","1.62200000","2833022.30000000",1778612399999,"4577952.93410000",16667,"2026601.50000000","3275570.58220000","0"],[1778612400000,"1.62300000","1.64400000","1.59000000","1.59700000","2671439.20000000",1778614199999,"4341946.05540000",17310,"1576194.00000000","2562418.84630000","0"],[1778614200000,"1.59600000","1.60600000","1.58100000","1.60200000","640721.00000000",1778615999999,"1021493.42100000",6601,"369089.60000000","588526.20340000","0"],[1778616000000,"1.60300000","1.61800000","1.60100000","1.61500000","376196.90000000",1778617799999,"605693.49770000",4491,"205901.40000000","331562.02470000","0"],[1778617800000,"1.61600000","1.63700000","1.60900000","1.63400000","484257.80000000",1778619599999,"786798.23490000",5702,"288907.30000000","469335.80340000","0"],[1778619600000,"1.63400000","1.65000000","1.63300000","1.63400000","781963.20000000",1778621399999,"1284276.86390000",6934,"458570.40000000","753461.76740000","0"],[1778621400000,"1.63400000","1.63600000","1.60800000","1.61100000","455585.90000000",1778623199999,"737205.40640000",4479,"176106.70000000","285233.54660000","0"],[1778623200000,"1.61100000","1.62400000","1.60600000","1.60700000","224088.70000000",1778624999999,"361590.72610000",2323,"112310.30000000","181275.38430000","0"],[1778625000000,"1.60600000","1.61700000","1.60100000","1.61700000","295062.30000000",1778626799999,"474417.37160000",2278,"125599.30000000","202127.24880000","0"],[1778626800000,"1.61800000","1.62500000","1.59400000","1.60400000","449915.50000000",1778628599999,"725019.99860000",4116,"222252.40000000","358305.29280000","0"],[1778628600000,"1.60400000","1.60900000","1.59400000","1.60900000","222056.00000000",1778630399999,"355439.25220000",2412,"136600.40000000","218665.91720000","0"],[1778630400000,"1.60900000","1.62800000","1.60100000","1.61600000","364222.80000000",1778632199999,"587501.56000000",4541,"167573.30000000","270315.43850000","0"],[1778632200000,"1.61500000","1.63500000","1.61100000","1.62700000","559852.00000000",1778633999999,"909891.87260000",4942,"369204.00000000","600137.61220000","0"],[1778634000000,"1.62700000","1.67700000","1.62700000","1.66900000","2136946.10000000",1778635799999,"3538747.69180000",13029,"1109068.10000000","1835241.91750000","0"],[1778635800000,"1.67000000","1.68600000","1.66000000","1.66900000","1130605.50000000",1778637599999,"1893414.40700000",8922,"643076.10000000","1077413.96440000","0"],[1778637600000,"1.66800000","1.67900000","1.65100000","1.66000000","629908.40000000",1778639399999,"1048190.25670000",6873,"330675.20000000","550409.89980000","0"],[1778639400000,"1.66000000","1.68200000","1.65900000","1.67700000","578835.90000000",1778641199999,"968594.97920000",5846,"317448.90000000","531206.51330000","0"],[1778641200000,"1.67700000","1.68200000","1.66000000","1.67700000","595343.30000000",1778642999999,"996803.85480000",6479,"315107.20000000","527729.56440000","0"],[1778643000000,"1.67600000","1.69200000","1.67400000","1.68800000","1060850.20000000",1778644799999,"1786088.66780000",7102,"661624.60000000","1113791.16830000","0"],[1778644800000,"1.68800000","1.68800000","1.65200000","1.65800000","512414.90000000",1778646599999,"854795.62340000",4709,"249210.20000000","416145.77000000","0"],[1778646600000,"1.65900000","1.66500000","1.65300000","1.65700000","347240.50000000",1778648399999,"575975.55480000",3832,"166293.30000000","275922.48450000","0"],[1778648400000,"1.65600000","1.66100000","1.64100000","1.64500000","379985.10000000",1778650199999,"627320.17890000",4035,"189989.00000000","313684.00970000","0"],[1778650200000,"1.64400000","1.65000000","1.63400000","1.64000000","525575.40000000",1778651999999,"862825.53630000",4530,"251044.90000000","412394.46490000","0"],[1778652000000,"1.64000000","1.64900000","1.63000000","1.64900000","314515.10000000",1778653799999,"516273.26450000",3389,"178438.50000000","293062.17370000","0"],[1778653800000,"1.64900000","1.65000000","1.62000000","1.63000000","460762.70000000",1778655599999,"752800.61290000",4670,"243282.60000000","397679.26750000","0"],[1778655600000,"1.63000000","1.64800000","1.62100000","1.62200000","384334.90000000",1778657399999,"628368.67860000",4088,"159774.70000000","261094.04650000","0"],[1778657400000,"1.62300000","1.62300000","1.60800000","1.62000000","739246.50000000",1778659199999,"1193783.53960000",4039,"544989.50000000","880211.15790000","0"],[1778659200000,"1.61900000","1.62300000","1.60300000","1.62200000","886351.60000000",1778660999999,"1430325.00220000",5070,"508400.80000000","820488.74270000","0"],[1778661000000,"1.62200000","1.63200000","1.62000000","1.62200000","455189.70000000",1778662799999,"739769.18220000",2752,"266488.20000000","432953.34300000","0"],[1778662800000,"1.62100000","1.62100000","1.60600000","1.61100000","368463.90000000",1778664599999,"594162.28840000",3463,"204872.10000000","330330.96610000","0"],[1778664600000,"1.61200000","1.62300000","1.59000000","1.62200000","1495806.70000000",1778666399999,"2398538.05140000",8163,"541163.90000000","869764.19860000","0"],[1778666400000,"1.62200000","1.62600000","1.61200000","1.62100000","344932.80000000",1778668199999,"558554.59820000",3452,"180903.20000000","292969.93080000","0"],[1778668200000,"1.62000000","1.62900000","1.61300000","1.61500000","344499.10000000",1778669999999,"558256.36800000",4421,"167160.40000000","270955.24250000","0"],[1778670000000,"1.61400000","1.63100000","1.61300000","1.62300000","264476.20000000",1778671799999,"428934.67820000",2976,"155191.60000000","251640.55360000","0"],[1778671800000,"1.62200000","1.63200000","1.58400000","1.59300000","1003551.00000000",1778673599999,"1608294.40750000",7631,"410860.30000000","658622.96410000","0"],[1778673600000,"1.59400000","1.59700000","1.58300000","1.58700000","546242.80000000",1778675399999,"868589.84060000",3865,"206524.00000000","328228.54230000","0"],[1778675400000,"1.58700000","1.59300000","1.56700000","1.59000000","1222286.70000000",1778677199999,"1929894.68170000",7947,"546046.30000000","863699.31860000","0"],[1778677200000,"1.59000000","1.59900000","1.58900000","1.59000000","352268.30000000",1778678999999,"561583.23820000",3386,"155348.10000000","247738.20520000","0"],[1778679000000,"1.58900000","1.59900000","1.57300000","1.58100000","740377.20000000",1778680799999,"1172520.08670000",6439,"319261.70000000","505833.85860000","0"],[1778680800000,"1.58100000","1.59700000","1.57500000","1.59500000","547327.10000000",1778682599999,"867986.11780000",4375,"307780.30000000","488386.02950000","0"],[1778682600000,"1.59400000","1.59800000","1.57900000","1.58300000","262686.00000000",1778684399999,"417252.27420000",2741,"116560.30000000","185165.09360000","0"],[1778684400000,"1.58300000","1.58600000","1.56700000","1.57100000","600096.50000000",1778686199999,"943396.40460000",4576,"258669.80000000","406853.38120000","0"],[1778686200000,"1.57200000","1.57300000","1.54900000","1.55300000","2442401.70000000",1778687999999,"3800025.38900000",13565,"1679412.90000000","2612518.18020000","0"],[1778688000000,"1.55300000","1.57700000","1.55300000","1.57500000","1242055.90000000",1778689799999,"1942139.67910000",10092,"721044.30000000","1127499.80490000","0"],[1778689800000,"1.57400000","1.58700000","1.57000000","1.58600000","1385561.40000000",1778691599999,"2191849.90610000",5028,"541256.60000000","855632.02270000","0"],[1778691600000,"1.58600000","1.60900000","1.58600000","1.60100000","904683.60000000",1778693399999,"1446220.55710000",4744,"413012.30000000","660424.05210000","0"],[1778693400000,"1.60100000","1.60300000","1.58100000","1.58200000","318797.70000000",1778695199999,"507868.41090000",2159,"120576.30000000","192089.54310000","0"],[1778695200000,"1.58200000","1.61400000","1.58000000","1.61200000","339165.50000000",1778696999999,"541119.86840000",2677,"189644.10000000","302558.51920000","0"],[1778697000000,"1.61200000","1.61500000","1.59400000","1.60200000","230932.70000000",1778698799999,"370461.82410000",2248,"121935.10000000","195588.94640000","0"],[1778698800000,"1.60200000","1.60500000","1.58800000","1.59000000","317498.40000000",1778700599999,"505930.28010000",2675,"138127.30000000","220084.89970000","0"],[1778700600000,"1.59100000","1.59300000","1.58100000","1.58700000","157607.80000000",1778702399999,"250102.72160000",1568,"79773.30000000","126599.25850000","0"],[1778702400000,"1.58600000","1.59300000","1.58600000","1.58700000","101230.20000000",1778704199999,"160981.07540000",1064,"49751.40000000","79129.34140000","0"],[1778704200000,"1.58700000","1.59400000","1.58200000","1.58300000","125989.90000000",1778705999999,"199943.63410000",1129,"52456.60000000","83283.80290000","0"],[1778706000000,"1.58200000","1.58200000","1.56300000","1.56400000","306071.50000000",1778707799999,"480705.67620000",2592,"116129.40000000","182324.42490000","0"],[1778707800000,"1.56500000","1.57000000","1.55600000","1.56600000","195404.20000000",1778709599999,"305360.81250000",1721,"73229.30000000","114533.58790000","0"],[1778709600000,"1.56700000","1.57400000","1.56200000","1.57300000","173394.30000000",1778711399999,"272180.99280000",2111,"95230.70000000","149538.60860000","0"],[1778711400000,"1.57300000","1.57600000","1.56700000","1.57500000","136982.30000000",1778713199999,"215289.14500000",1690,"53365.30000000","83863.32240000","0"],[1778713200000,"1.57500000","1.57800000","1.57000000","1.57500000","195926.60000000",1778714999999,"308514.24830000",1964,"70453.60000000","110994.49400000","0"],[1778715000000,"1.57500000","1.58100000","1.57300000","1.57400000","157233.40000000",1778716799999,"247949.09320000",1560,"84769.00000000","133695.69620000","0"],[1778716800000,"1.57400000","1.58700000","1.57400000","1.58600000","294342.50000000",1778718599999,"464791.20990000",2124,"155439.50000000","245523.24120000","0"],[1778718600000,"1.58600000","1.59400000","1.58300000","1.58900000","373907.60000000",1778720399999,"593836.15560000",2258,"114116.30000000","181174.10930000","0"],[1778720400000,"1.58800000","1.59700000","1.58600000","1.59000000","173112.60000000",1778722199999,"275432.41720000",1522,"84360.40000000","134292.28040000","0"],[1778722200000,"1.59100000","1.61000000","1.59000000","1.60800000","288415.90000000",1778723999999,"461021.23840000",2022,"113582.80000000","181798.93850000","0"],[1778724000000,"1.60800000","1.62200000","1.60000000","1.60700000","690305.40000000",1778725799999,"1111530.83340000",4126,"390223.90000000","628517.47600000","0"],[1778725800000,"1.60700000","1.60700000","1.56100000","1.56400000","587484.20000000",1778727599999,"926290.44320000",4868,"221249.80000000","348771.32040000","0"],[1778727600000,"1.56400000","1.56700000","1.53900000","1.55100000","648216.50000000",1778729399999,"1006699.38880000",5577,"330264.90000000","512856.26220000","0"],[1778729400000,"1.55000000","1.55700000","1.54500000","1.55200000","338106.90000000",1778731199999,"524208.73470000",3096,"157627.90000000","244439.26210000","0"],[1778731200000,"1.55300000","1.55600000","1.54700000","1.55200000","271199.80000000",1778732999999,"420902.98070000",2535,"142695.80000000","221485.14480000","0"],[1778733000000,"1.55200000","1.55500000","1.54700000","1.55300000","388689.10000000",1778734799999,"602788.87360000",2328,"194958.70000000","302274.28260000","0"],[1778734800000,"1.55300000","1.56200000","1.55200000","1.56200000","159650.30000000",1778736599999,"248552.18420000",1344,"72547.50000000","112949.27320000","0"],[1778736600000,"1.56200000","1.57000000","1.55800000","1.56100000","283096.90000000",1778738399999,"442906.93080000",2498,"103359.10000000","161736.90770000","0"],[1778738400000,"1.56200000","1.58200000","1.55800000","1.58100000","283495.60000000",1778740199999,"446089.21670000",2913,"152995.50000000","240792.78640000","0"],[1778740200000,"1.58100000","1.58400000","1.57300000","1.57700000","157210.20000000",1778741999999,"248187.06160000",2014,"81312.10000000","128351.07900000","0"],[1778742000000,"1.57700000","1.58100000","1.56400000","1.57300000","311242.40000000",1778743799999,"489589.22640000",2851,"179972.10000000","283146.00400000","0"],[1778743800000,"1.57300000","1.58000000","1.57100000","1.57600000","125419.40000000",1778745599999,"197666.13990000",1796,"69953.70000000","110254.89110000","0"],[1778745600000,"1.57600000","1.58200000","1.56800000","1.58000000","251241.50000000",1778747399999,"395928.39430000",1963,"104105.80000000","164249.04080000","0"],[1778747400000,"1.58100000","1.59200000","1.57800000","1.58200000","290254.60000000",1778749199999,"460143.02410000",3049,"143196.10000000","227015.18450000","0"],[1778749200000,"1.58300000","1.58800000","1.57400000","1.57900000","146535.60000000",1778750999999,"231639.83640000",2036,"63159.90000000","99854.99600000","0"],[1778751000000,"1.57900000","1.58000000","1.54900000","1.56000000","1064528.60000000",1778752799999,"1659257.85390000",4005,"461594.20000000","717513.27780000","0"],[1778752800000,"1.55900000","1.56200000","1.55100000","1.56000000","275014.00000000",1778754599999,"428004.06420000",2487,"183439.00000000","285463.81360000","0"],[1778754600000,"1.56000000","1.57500000","1.55900000","1.56400000","202915.90000000",1778756399999,"317740.93080000",2952,"101388.50000000","158716.84750000","0"],[1778756400000,"1.56400000","1.56900000","1.55500000","1.55700000","122052.80000000",1778758199999,"190686.29950000",1758,"54482.60000000","85163.17850000","0"],[1778758200000,"1.55700000","1.56500000","1.55500000","1.56200000","121678.20000000",1778759999999,"189883.06220000",1761,"59829.70000000","93409.21210000","0"],[1778760000000,"1.56100000","1.56800000","1.55400000","1.55700000","190614.30000000",1778761799999,"297497.95620000",1833,"79739.90000000","124519.49260000","0"],[1778761800000,"1.55700000","1.57300000","1.55600000","1.57100000","268834.30000000",1778763599999,"421318.96070000",2715,"112750.40000000","176659.51010000","0"],[1778763600000,"1.57100000","1.57500000","1.56200000","1.57200000","238566.80000000",1778765399999,"374422.66710000",2727,"139103.70000000","218298.04330000","0"],[1778765400000,"1.57300000","1.57600000","1.56600000","1.56800000","259737.60000000",1778767199999,"408328.92760000",3757,"143685.20000000","225913.17910000","0"],[1778767200000,"1.56800000","1.59400000","1.56500000","1.59200000","437749.20000000",1778768999999,"691577.25370000",4710,"275529.60000000","435206.24380000","0"],[1778769000000,"1.59200000","1.60500000","1.58900000","1.60100000","436472.10000000",1778770799999,"697649.98080000",5542,"226184.90000000","361587.86620000","0"],[1778770800000,"1.60100000","1.60400000","1.59700000","1.60300000","293163.90000000",1778772599999,"469391.94360000",3494,"159923.10000000","256080.44650000","0"],[1778772600000,"1.60400000","1.62000000","1.60100000","1.61600000","333197.70000000",1778774399999,"536634.69330000",3691,"190768.70000000","307245.98590000","0"],[1778774400000,"1.61600000","1.63500000","1.61300000","1.61700000","778370.30000000",1778776199999,"1264068.00930000",6744,"426073.90000000","691960.57740000","0"],[1778776200000,"1.61800000","1.62300000","1.59400000","1.61400000","527702.80000000",1778777999999,"850383.62630000",5649,"266097.80000000","429108.58550000","0"],[1778778000000,"1.61400000","1.61700000","1.58700000","1.58900000","576592.80000000",1778779799999,"923372.90070000",5050,"286932.40000000","459809.03570000","0"],[1778779800000,"1.58900000","1.60300000","1.58800000","1.60100000","222841.50000000",1778781599999,"355486.18200000",2457,"119563.00000000","190768.48130000","0"],[1778781600000,"1.60000000","1.60200000","1.59100000","1.59800000","213857.60000000",1778783399999,"341361.56260000",2579,"107652.50000000","171829.61790000","0"],[1778783400000,"1.59800000","1.59900000","1.58500000","1.59800000","185411.70000000",1778785199999,"295124.63810000",2178,"75137.90000000","119598.20560000","0"],[1778785200000,"1.59700000","1.60000000","1.58300000","1.58500000","256997.40000000",1778786999999,"409245.33400000",2107,"85817.30000000","136781.57580000","0"],[1778787000000,"1.58500000","1.60100000","1.57900000","1.58100000","525418.10000000",1778788799999,"836534.52240000",3527,"220637.90000000","351695.95370000","0"],[1778788800000,"1.58100000","1.58600000","1.56300000","1.56600000","673188.30000000",1778790599999,"1059943.58530000",5742,"252638.10000000","397815.71310000","0"],[1778790600000,"1.56600000","1.57900000","1.56500000","1.57900000","175327.50000000",1778792399999,"275641.82130000",1927,"89920.20000000","141389.86220000","0"],[1778792400000,"1.57900000","1.58400000","1.57500000","1.58200000","156325.30000000",1778794199999,"247074.17360000",1612,"75731.80000000","119701.54400000","0"],[1778794200000,"1.58200000","1.58900000","1.57900000","1.58200000","108832.60000000",1778795999999,"172394.70920000",1338,"51328.70000000","81288.70630000","0"],[1778796000000,"1.58200000","1.59000000","1.58000000","1.58900000","107959.90000000",1778797799999,"171213.53570000",1373,"61609.50000000","97703.96440000","0"],[1778797800000,"1.58800000","1.59200000","1.58500000","1.58700000","149023.60000000",1778799599999,"236731.35860000",1232,"81030.00000000","128726.12710000","0"],[1778799600000,"1.58600000","1.58900000","1.57900000","1.58500000","196565.80000000",1778801399999,"311518.48050000",1583,"93930.50000000","148879.68670000","0"],[1778801400000,"1.58500000","1.58900000","1.56900000","1.57300000","132529.50000000",1778803199999,"209169.02360000",1711,"61017.00000000","96315.53250000","0"],[1778803200000,"1.57300000","1.58100000","1.56600000","1.57400000","217022.40000000",1778804999999,"341675.94600000",2166,"106383.50000000","167493.53840000","0"],[1778805000000,"1.57300000","1.57900000","1.56800000","1.57500000","180787.40000000",1778806799999,"284390.81690000",2392,"93572.40000000","147182.85280000","0"],[1778806800000,"1.57500000","1.57900000","1.56800000","1.56800000","148429.90000000",1778808599999,"233423.18350000",2090,"75571.80000000","118852.41410000","0"],[1778808600000,"1.56800000","1.56900000","1.55700000","1.56400000","304137.20000000",1778810399999,"475507.80510000",3600,"143849.80000000","224938.74750000","0"],[1778810400000,"1.56300000","1.56500000","1.55400000","1.55700000","258837.10000000",1778812199999,"403749.48140000",2756,"111074.10000000","173338.09220000","0"],[1778812200000,"1.55700000","1.56900000","1.55200000","1.56600000","190620.00000000",1778813999999,"297571.83630000",2422,"97203.60000000","151688.59820000","0"],[1778814000000,"1.56600000","1.57600000","1.56600000","1.57200000","284402.20000000",1778815799999,"447423.99140000",1735,"126516.80000000","199056.64750000","0"],[1778815800000,"1.57300000","1.57500000","1.56800000","1.57500000","189742.80000000",1778817599999,"298138.30540000",1682,"117702.50000000","184970.22670000","0"],[1778817600000,"1.57500000","1.58000000","1.57100000","1.57300000","156598.00000000",1778819399999,"246858.14030000",1661,"72365.00000000","114085.21350000","0"],[1778819400000,"1.57400000","1.57800000","1.56700000","1.56700000","115278.20000000",1778821199999,"181408.30280000",1325,"45886.80000000","72220.96120000","0"],[1778821200000,"1.56700000","1.57000000","1.56100000","1.56800000","378024.70000000",1778822999999,"592145.89070000",2191,"191483.30000000","299885.36060000","0"],[1778823000000,"1.56800000","1.56800000","1.53900000","1.54600000","1244019.80000000",1778824799999,"1923514.41860000",7161,"425052.20000000","657151.92960000","0"],[1778824800000,"1.54500000","1.56100000","1.54400000","1.56000000","187932.70000000",1778826599999,"291947.70090000",2113,"99866.50000000","155056.24940000","0"],[1778826600000,"1.56000000","1.56700000","1.56000000","1.56300000","108146.30000000",1778828399999,"169138.07530000",1030,"43027.40000000","67291.90990000","0"],[1778828400000,"1.56300000","1.59300000","1.56200000","1.59000000","321881.80000000",1778830199999,"507467.94620000",2813,"170083.00000000","267993.07050000","0"],[1778830200000,"1.59100000","1.59200000","1.57700000","1.57800000","367376.30000000",1778831999999,"581744.26370000",3586,"125162.00000000","198288.29550000","0"],[1778832000000,"1.57800000","1.58400000","1.55600000","1.55600000","260828.00000000",1778833799999,"409728.97440000",3402,"107427.10000000","168778.64850000","0"],[1778833800000,"1.55700000","1.55800000","1.54500000","1.55000000","333793.60000000",1778835599999,"517813.13030000",3108,"104446.90000000","162036.20000000","0"],[1778835600000,"1.55100000","1.55300000","1.54300000","1.54800000","253324.50000000",1778837399999,"392201.36340000",1983,"114243.30000000","176926.50340000","0"],[1778837400000,"1.54800000","1.55000000","1.53600000","1.54500000","298019.20000000",1778839199999,"459759.86670000",2446,"137261.70000000","211747.82600000","0"],[1778839200000,"1.54400000","1.54800000","1.53900000","1.54300000","167523.30000000",1778840999999,"258632.71540000",1444,"72546.30000000","111994.43160000","0"],[1778841000000,"1.54300000","1.55900000","1.54100000","1.55800000","261466.80000000",1778842799999,"405611.38990000",2270,"136315.20000000","211426.74390000","0"],[1778842800000,"1.55800000","1.56000000","1.54900000","1.55400000","175613.70000000",1778844599999,"272778.39030000",1540,"91963.00000000","142845.27030000","0"],[1778844600000,"1.55400000","1.55700000","1.55000000","1.55400000","110187.50000000",1778846399999,"171183.61620000",1295,"43472.90000000","67549.11340000","0"],[1778846400000,"1.55400000","1.55900000","1.55000000","1.55200000","187893.70000000",1778848199999,"291968.73020000",1813,"89463.60000000","139053.23590000","0"],[1778848200000,"1.55100000","1.55300000","1.53900000","1.54400000","367672.30000000",1778849999999,"568008.09850000",2398,"143602.40000000","221888.35540000","0"],[1778850000000,"1.54300000","1.54300000","1.53000000","1.53300000","354018.40000000",1778851799999,"544029.27020000",3307,"156431.30000000","240445.28860000","0"],[1778851800000,"1.53400000","1.53400000","1.50900000","1.52300000","1021952.20000000",1778853599999,"1556249.36460000",11546,"486230.90000000","740624.99970000","0"],[1778853600000,"1.52300000","1.53800000","1.51600000","1.52400000","520815.20000000",1778855399999,"795683.28050000",6072,"296751.80000000","453385.16020000","0"],[1778855400000,"1.52500000","1.53500000","1.52300000","1.53000000","310920.20000000",1778857199999,"475100.09860000",3385,"111821.90000000","170919.11390000","0"],[1778857200000,"1.53000000","1.53600000","1.51900000","1.52100000","278165.80000000",1778858999999,"425030.87650000",3545,"115502.20000000","176523.48340000","0"],[1778859000000,"1.52200000","1.52600000","1.51800000","1.52300000","233712.00000000",1778860799999,"355746.22620000",3010,"94178.30000000","143396.13710000","0"],[1778860800000,"1.52400000","1.54400000","1.52200000","1.54300000","364098.00000000",1778862599999,"558170.06340000",3296,"192494.10000000","295176.91700000","0"],[1778862600000,"1.54300000","1.56000000","1.54200000","1.55800000","381068.00000000",1778864399999,"591903.52110000",3997,"198293.20000000","308035.71410000","0"],[1778864400000,"1.55800000","1.57500000","1.55800000","1.56500000","426500.20000000",1778866199999,"668434.47580000",4444,"179120.10000000","280740.21220000","0"],[1778866200000,"1.56600000","1.57700000","1.56600000","1.57600000","259397.00000000",1778867999999,"407512.84850000",2719,"146526.70000000","230198.12770000","0"],[1778868000000,"1.57500000","1.57600000","1.55600000","1.55700000","417436.30000000",1778869799999,"652720.66070000",3173,"172114.80000000","268800.00880000","0"],[1778869800000,"1.55800000","1.56200000","1.55400000","1.56000000","129688.70000000",1778871599999,"202148.85270000",1861,"60419.50000000","94184.93360000","0"],[1778871600000,"1.56000000","1.56000000","1.54900000","1.55100000","159414.80000000",1778873399999,"247635.84820000",1589,"57918.00000000","89954.85770000","0"],[1778873400000,"1.55200000","1.55600000","1.54500000","1.54600000","168393.90000000",1778875199999,"261156.53610000",1869,"79424.30000000","123226.78420000","0"],[1778875200000,"1.54600000","1.54700000","1.53400000","1.54000000","126075.40000000",1778876999999,"194129.31260000",1613,"55759.20000000","85856.12240000","0"],[1778877000000,"1.54000000","1.54000000","1.53600000","1.53800000","131538.60000000",1778878799999,"202293.14610000",1051,"54700.40000000","84126.80940000","0"],[1778878800000,"1.53900000","1.54200000","1.53100000","1.53500000","279829.30000000",1778880599999,"429777.72830000",1784,"93419.20000000","143531.09820000","0"],[1778880600000,"1.53600000","1.53700000","1.53200000","1.53400000","122806.70000000",1778882399999,"188500.09860000",1039,"61251.20000000","94021.14530000","0"],[1778882400000,"1.53500000","1.54000000","1.53300000","1.53700000","75267.10000000",1778884199999,"115588.85790000",859,"36961.50000000","56756.75580000","0"],[1778884200000,"1.53700000","1.54500000","1.53700000","1.54000000","141506.30000000",1778885999999,"218112.12050000",1634,"88547.90000000","136462.75680000","0"],[1778886000000,"1.54000000","1.54400000","1.53800000","1.54000000","58698.30000000",1778887799999,"90451.53580000",668,"30134.10000000","46443.19530000","0"],[1778887800000,"1.54100000","1.54700000","1.53800000","1.54500000","39792.60000000",1778889599999,"61368.31170000",603,"17733.20000000","27338.52580000","0"],[1778889600000,"1.54400000","1.54700000","1.54100000","1.54300000","100128.00000000",1778891399999,"154562.94660000",1236,"51867.80000000","80062.45290000","0"],[1778891400000,"1.54300000","1.54300000","1.53600000","1.53900000","181939.90000000",1778893199999,"280040.11170000",883,"115784.20000000","178208.04210000","0"],[1778893200000,"1.53900000","1.54300000","1.53600000","1.53700000","115798.20000000",1778894999999,"178252.78210000",1165,"52123.20000000","80232.37980000","0"],[1778895000000,"1.53700000","1.54900000","1.53600000","1.54100000","122481.70000000",1778896799999,"188841.09460000",1193,"57137.70000000","88090.45920000","0"],[1778896800000,"1.54100000","1.54800000","1.54000000","1.54600000","73544.90000000",1778898599999,"113596.24640000",1024,"32964.40000000","50904.86540000","0"],[1778898600000,"1.54500000","1.54700000","1.53800000","1.54300000","98641.80000000",1778900399999,"152143.01090000",1030,"36593.70000000","56440.91330000","0"],[1778900400000,"1.54400000","1.55400000","1.54200000","1.55000000","91882.70000000",1778902199999,"142190.82830000",1099,"47187.90000000","73015.00200000","0"],[1778902200000,"1.55000000","1.55300000","1.54800000","1.55300000","101375.20000000",1778903999999,"157224.46200000",952,"65039.90000000","100885.84650000","0"],[1778904000000,"1.55300000","1.55500000","1.53800000","1.54000000","174743.40000000",1778905799999,"269845.20630000",1502,"67163.20000000","103649.49660000","0"],[1778905800000,"1.53900000","1.54000000","1.52400000","1.52700000","338023.80000000",1778907599999,"516805.34140000",2751,"155367.20000000","237336.87160000","0"],[1778907600000,"1.52700000","1.53200000","1.52100000","1.53100000","115460.90000000",1778909399999,"176299.11620000",1068,"72157.40000000","110172.96820000","0"],[1778909400000,"1.53200000","1.53400000","1.52100000","1.52300000","98100.90000000",1778911199999,"149906.16410000",1345,"34717.80000000","53033.55840000","0"],[1778911200000,"1.52300000","1.52300000","1.51000000","1.51000000","308576.10000000",1778912999999,"467412.41710000",2596,"144021.40000000","218067.65880000","0"],[1778913000000,"1.51100000","1.51300000","1.50500000","1.50800000","424623.30000000",1778914799999,"641131.84730000",2599,"128607.10000000","194125.19380000","0"],[1778914800000,"1.50800000","1.50900000","1.48600000","1.49600000","974437.30000000",1778916599999,"1460200.21860000",7525,"393214.80000000","589074.64580000","0"],[1778916600000,"1.49600000","1.50400000","1.49200000","1.50300000","485689.80000000",1778918399999,"727819.23790000",2586,"322846.30000000","483965.39270000","0"],[1778918400000,"1.50200000","1.51600000","1.50200000","1.51000000","871464.20000000",1778920199999,"1313826.18790000",6212,"555062.00000000","836813.38500000","0"],[1778920200000,"1.50900000","1.51200000","1.49700000","1.49700000","276687.30000000",1778921999999,"415459.25400000",1774,"122971.80000000","184713.94320000","0"],[1778922000000,"1.49600000","1.50100000","1.48000000","1.48600000","511767.00000000",1778923799999,"761711.27240000",4535,"211110.80000000","314147.83700000","0"],[1778923800000,"1.48700000","1.51000000","1.48600000","1.50600000","404273.10000000",1778925599999,"604650.23150000",3315,"252011.80000000","377002.23820000","0"],[1778925600000,"1.50700000","1.51000000","1.49700000","1.49900000","286325.70000000",1778927399999,"429630.11720000",2729,"146573.80000000","219968.57860000","0"],[1778927400000,"1.50000000","1.51300000","1.48800000","1.49400000","1119660.70000000",1778929199999,"1675643.26410000",5120,"317937.60000000","477054.76510000","0"],[1778929200000,"1.49400000","1.50600000","1.49400000","1.49600000","208278.80000000",1778930999999,"312326.94440000",1930,"115586.50000000","173344.40850000","0"],[1778931000000,"1.49500000","1.49700000","1.48900000","1.49500000","131165.60000000",1778932799999,"195855.16670000",1163,"59953.40000000","89534.38670000","0"],[1778932800000,"1.49600000","1.50000000","1.49100000","1.49600000","133276.90000000",1778934599999,"199565.97010000",1516,"56947.10000000","85290.51830000","0"],[1778934600000,"1.49700000","1.50200000","1.49300000","1.49300000","136418.90000000",1778936399999,"204400.94300000",1379,"58403.50000000","87559.88040000","0"],[1778936400000,"1.49300000","1.49400000","1.48200000","1.48500000","300154.70000000",1778938199999,"445852.67780000",1679,"114249.00000000","169828.57990000","0"],[1778938200000,"1.48500000","1.48700000","1.47900000","1.48700000","219465.20000000",1778939999999,"325400.80780000",1432,"112820.70000000","167336.02530000","0"],[1778940000000,"1.48700000","1.48800000","1.48100000","1.48500000","118474.50000000",1778941799999,"175924.57700000",976,"51402.30000000","76336.53760000","0"],[1778941800000,"1.48500000","1.49400000","1.48500000","1.48900000","143117.60000000",1778943599999,"213072.34630000",1474,"86623.60000000","128980.15190000","0"],[1778943600000,"1.48900000","1.49500000","1.48800000","1.49000000","111803.40000000",1778945399999,"166816.15400000",1083,"71462.20000000","106633.57400000","0"],[1778945400000,"1.49000000","1.49600000","1.49000000","1.49000000","94572.10000000",1778947199999,"141172.22610000",866,"46940.70000000","70074.25660000","0"],[1778947200000,"1.49100000","1.49900000","1.48900000","1.49700000","139463.90000000",1778948999999,"208527.01490000",1270,"68511.60000000","102460.80750000","0"],[1778949000000,"1.49700000","1.49700000","1.49200000","1.49200000","72821.70000000",1778950799999,"108835.97050000",701,"26432.70000000","39516.80010000","0"],[1778950800000,"1.49300000","1.50300000","1.49300000","1.50100000","118962.00000000",1778952599999,"178146.38630000",1145,"66946.10000000","100243.02730000","0"],[1778952600000,"1.50200000","1.50400000","1.49500000","1.50100000","310045.90000000",1778954399999,"464732.98880000",1539,"186151.30000000","278929.25420000","0"],[1778954400000,"1.50100000","1.50500000","1.49700000","1.50000000","134654.60000000",1778956199999,"202034.55740000",803,"58309.10000000","87475.20080000","0"],[1778956200000,"1.50000000","1.50400000","1.49800000","1.49900000","96635.10000000",1778957999999,"145019.46500000",714,"61386.80000000","92137.36620000","0"],[1778958000000,"1.49800000","1.50000000","1.49600000","1.49900000","64400.60000000",1778959799999,"96444.29100000",501,"23302.80000000","34904.84770000","0"],[1778959800000,"1.49800000","1.50200000","1.49500000","1.50200000","61816.50000000",1778961599999,"92593.92450000",706,"41941.80000000","62827.34970000","0"],[1778961600000,"1.50200000","1.50200000","1.49600000","1.49700000","24227.40000000",1778963399999,"36326.07930000",235,"8841.50000000","13260.86410000","0"],[1778963400000,"1.49600000","1.49700000","1.49200000","1.49600000","51867.30000000",1778965199999,"77497.28860000",536,"19215.70000000","28713.03040000","0"],[1778965200000,"1.49600000","1.49800000","1.49300000","1.49300000","49177.20000000",1778966999999,"73553.71860000",511,"20985.90000000","31395.76660000","0"],[1778967000000,"1.49300000","1.49500000","1.49200000","1.49500000","20874.70000000",1778968799999,"31183.11900000",182,"11534.80000000","17233.33480000","0"],[1778968800000,"1.49400000","1.49600000","1.49000000","1.49500000","44973.60000000",1778970599999,"67112.49680000",554,"21809.60000000","32549.44930000","0"],[1778970600000,"1.49600000","1.49600000","1.49300000","1.49500000","21691.30000000",1778972399999,"32417.80730000",289,"10781.70000000","16117.39710000","0"],[1778972400000,"1.49500000","1.50000000","1.49300000","1.49700000","46310.40000000",1778974199999,"69282.44030000",475,"29420.20000000","44012.50650000","0"],[1778974200000,"1.49700000","1.50000000","1.49600000","1.49600000","65335.20000000",1778975999999,"97891.56690000",515,"31463.50000000","47153.14660000","0"],[1778976000000,"1.49700000","1.50100000","1.49600000","1.49800000","61861.50000000",1778977799999,"92715.04260000",654,"33593.30000000","50349.30200000","0"],[1778977800000,"1.49800000","1.49900000","1.48700000","1.48900000","78086.30000000",1778979599999,"116558.37870000",852,"23505.00000000","35115.77350000","0"],[1778979600000,"1.48900000","1.49000000","1.48100000","1.48200000","184753.60000000",1778981399999,"274270.80960000",1473,"95505.90000000","141798.14360000","0"],[1778981400000,"1.48200000","1.48500000","1.47800000","1.48100000","179564.50000000",1778983199999,"265949.36020000",1693,"89307.20000000","132300.45670000","0"],[1778983200000,"1.48100000","1.49100000","1.48100000","1.48700000","97268.30000000",1778984999999,"144581.72280000",1103,"59453.00000000","88374.96380000","0"],[1778985000000,"1.48700000","1.48900000","1.48400000","1.48900000","396713.40000000",1778986799999,"589786.72510000",1524,"196277.30000000","291818.25740000","0"],[1778986800000,"1.48900000","1.49800000","1.48900000","1.49700000","120865.20000000",1778988599999,"180706.88370000",1007,"58624.90000000","87644.81110000","0"],[1778988600000,"1.49800000","1.51000000","1.49800000","1.50500000","216737.80000000",1778990399999,"325977.07840000",1454,"139902.50000000","210372.64160000","0"],[1778990400000,"1.50400000","1.51500000","1.50300000","1.51200000","114702.50000000",1778992199999,"173157.82740000",1145,"68492.90000000","103407.58200000","0"],[1778992200000,"1.51200000","1.52500000","1.50800000","1.52300000","286420.90000000",1778993999999,"435544.47020000",1949,"156184.00000000","237455.60170000","0"],[1778994000000,"1.52300000","1.53500000","1.52100000","1.52100000","147083.90000000",1778995799999,"224514.83730000",1431,"75817.10000000","115781.26620000","0"],[1778995800000,"1.52100000","1.52500000","1.51600000","1.52200000","214396.10000000",1778997599999,"326067.97140000",1703,"103011.70000000","156717.89550000","0"],[1778997600000,"1.52200000","1.52800000","1.52100000","1.52300000","74246.70000000",1778999399999,"113156.85460000",829,"46035.60000000","70164.81600000","0"],[1778999400000,"1.52400000","1.53100000","1.52000000","1.53000000","70626.60000000",1779001199999,"107691.12800000",827,"42621.40000000","64993.53260000","0"],[1779001200000,"1.53100000","1.53300000","1.52700000","1.53100000","81271.40000000",1779002999999,"124410.18520000",1018,"44728.20000000","68489.29140000","0"],[1779003000000,"1.53100000","1.53700000","1.53000000","1.53200000","87016.00000000",1779004799999,"133388.18770000",1085,"44816.70000000","68709.49340000","0"],[1779004800000,"1.53300000","1.53300000","1.52400000","1.52800000","62549.90000000",1779006599999,"95523.57260000",713,"30064.00000000","45920.33960000","0"],[1779006600000,"1.52700000","1.53600000","1.52600000","1.53600000","74230.60000000",1779008399999,"113580.05560000",895,"43888.30000000","67172.81640000","0"],[1779008400000,"1.53500000","1.54500000","1.53200000","1.54400000","260120.10000000",1779010199999,"400055.49460000",2687,"156989.70000000","241497.96470000","0"],[1779010200000,"1.54400000","1.55200000","1.54200000","1.54900000","329052.60000000",1779011999999,"509465.55600000",2777,"211215.60000000","327034.84770000","0"],[1779012000000,"1.55000000","1.55600000","1.54700000","1.54800000","405008.40000000",1779013799999,"628427.35140000",2798,"247414.30000000","384021.47030000","0"],[1779013800000,"1.54800000","1.56000000","1.54800000","1.55300000","256516.90000000",1779015599999,"398513.30590000",2775,"167642.40000000","260452.33390000","0"],[1779015600000,"1.55300000","1.55400000","1.54300000","1.54700000","133852.00000000",1779017399999,"206928.39300000",1763,"69547.90000000","107530.15910000","0"],[1779017400000,"1.54700000","1.55500000","1.54400000","1.55300000","105266.50000000",1779019199999,"163206.36740000",1179,"71752.00000000","111231.58660000","0"],[1779019200000,"1.55300000","1.55600000","1.54800000","1.55200000","133026.70000000",1779020999999,"206537.72020000",1318,"60626.80000000","94114.81010000","0"],[1779021000000,"1.55200000","1.55700000","1.54900000","1.55200000","76719.60000000",1779022799999,"119140.35770000",1069,"45984.60000000","71441.43150000","0"],[1779022800000,"1.55100000","1.55200000","1.53400000","1.54100000","138561.10000000",1779024599999,"213785.51660000",1683,"48843.20000000","75353.37850000","0"],[1779024600000,"1.54100000","1.54700000","1.53900000","1.53900000","90982.50000000",1779026399999,"140360.03470000",1225,"50730.10000000","78287.00950000","0"],[1779026400000,"1.54000000","1.54100000","1.52100000","1.52800000","452337.80000000",1779028199999,"691573.61660000",2743,"261321.10000000","399483.91460000","0"],[1779028200000,"1.52800000","1.53300000","1.52600000","1.53000000","76487.90000000",1779029999999,"116967.19970000",1344,"39720.60000000","60739.95190000","0"],[1779030000000,"1.52900000","1.53300000","1.52100000","1.52700000","218457.30000000",1779031799999,"333043.16300000",1665,"85903.90000000","130994.18440000","0"],[1779031800000,"1.52700000","1.53000000","1.52300000","1.52500000","89266.20000000",1779033599999,"136198.48020000",938,"31565.20000000","48175.08260000","0"],[1779033600000,"1.52600000","1.53300000","1.52600000","1.53200000","102932.00000000",1779035399999,"157424.69980000",1258,"61305.30000000","93772.37770000","0"],[1779035400000,"1.53200000","1.53300000","1.51700000","1.51700000","138404.90000000",1779037199999,"210992.60460000",1280,"47743.00000000","72846.70550000","0"],[1779037200000,"1.51700000","1.52200000","1.51300000","1.52100000","139338.20000000",1779038999999,"211331.83690000",1587,"80056.00000000","121449.86620000","0"],[1779039000000,"1.52100000","1.52200000","1.51600000","1.51900000","47011.20000000",1779040799999,"71416.97990000",729,"22289.40000000","33859.24850000","0"],[1779040800000,"1.51900000","1.52500000","1.51300000","1.52000000","103393.30000000",1779042599999,"156968.25690000",1327,"57578.80000000","87428.37600000","0"],[1779042600000,"1.52000000","1.52500000","1.51700000","1.52500000","100536.70000000",1779044399999,"152814.92580000",912,"68613.70000000","104326.89940000","0"],[1779044400000,"1.52500000","1.52900000","1.51900000","1.52300000","132845.80000000",1779046199999,"202446.56230000",1108,"67297.00000000","102495.39010000","0"],[1779046200000,"1.52300000","1.53300000","1.52300000","1.52700000","120925.20000000",1779047999999,"184793.29310000",1585,"56109.30000000","85772.16380000","0"],[1779048000000,"1.52600000","1.52800000","1.52000000","1.52500000","86188.50000000",1779049799999,"131378.82800000",1155,"48087.70000000","73325.33270000","0"],[1779049800000,"1.52500000","1.53600000","1.52400000","1.53400000","116698.50000000",1779051599999,"178713.30450000",1142,"88031.80000000","134843.63830000","0"],[1779051600000,"1.53400000","1.54900000","1.53300000","1.54500000","190095.10000000",1779053399999,"292842.52180000",1964,"93641.30000000","144221.29600000","0"],[1779053400000,"1.54600000","1.54900000","1.53000000","1.53000000","202545.00000000",1779055199999,"311717.05760000",2126,"100751.50000000","155122.27850000","0"],[1779055200000,"1.53000000","1.53300000","1.50700000","1.51300000","404348.70000000",1779056999999,"612817.36210000",3890,"154783.60000000","234548.38110000","0"],[1779057000000,"1.51200000","1.51800000","1.50900000","1.51600000","133706.90000000",1779058799999,"202328.66610000",1769,"68910.70000000","104311.01180000","0"],[1779058800000,"1.51500000","1.51700000","1.50600000","1.50800000","183172.90000000",1779060599999,"276861.08840000",2307,"93659.00000000","141615.08950000","0"],[1779060600000,"1.50700000","1.51000000","1.46900000","1.50800000","1369649.00000000",1779062399999,"2040311.42860000",13064,"729978.70000000","1088708.87820000","0"],[1779062400000,"1.50800000","1.51100000","1.49100000","1.50700000","391810.20000000",1779064199999,"588715.00970000",4494,"163450.70000000","245565.11140000","0"],[1779064200000,"1.50600000","1.51500000","1.50000000","1.51100000","385848.50000000",1779065999999,"581337.39650000",4630,"174741.20000000","263359.40100000","0"],[1779066000000,"1.51100000","1.51700000","1.49700000","1.49900000","218133.90000000",1779067799999,"328829.92320000",3410,"105967.90000000","159746.72700000","0"],[1779067800000,"1.49800000","1.50300000","1.49300000","1.50100000","185013.90000000",1779069599999,"277039.25190000",2913,"97906.60000000","146628.11750000","0"],[1779069600000,"1.50100000","1.52100000","1.50000000","1.51600000","209596.00000000",1779071399999,"316884.44810000",2829,"122509.80000000","185219.13470000","0"],[1779071400000,"1.51600000","1.52000000","1.50500000","1.51000000","202996.30000000",1779073199999,"307137.44900000",2175,"73478.50000000","111129.66340000","0"],[1779073200000,"1.51100000","1.51600000","1.50200000","1.50400000","140575.70000000",1779074999999,"212164.62400000",1579,"73030.10000000","110257.27920000","0"],[1779075000000,"1.50400000","1.50500000","1.49800000","1.50200000","90736.50000000",1779076799999,"136166.44410000",1429,"48457.40000000","72719.33860000","0"],[1779076800000,"1.50300000","1.51000000","1.50100000","1.50300000","121157.50000000",1779078599999,"182358.13430000",1407,"73641.60000000","110833.95000000","0"],[1779078600000,"1.50300000","1.51300000","1.49900000","1.51300000","226416.60000000",1779080399999,"341037.26940000",1670,"115999.80000000","174847.82280000","0"],[1779080400000,"1.51300000","1.51500000","1.50500000","1.50600000","150044.80000000",1779082199999,"226433.43750000",1242,"60399.10000000","91178.63540000","0"],[1779082200000,"1.50700000","1.51200000","1.50100000","1.50300000","117955.30000000",1779083999999,"177774.87420000",1356,"66815.00000000","100710.56020000","0"],[1779084000000,"1.50300000","1.50400000","1.48300000","1.49200000","801844.50000000",1779085799999,"1196986.60710000",4739,"287266.30000000","429117.43110000","0"],[1779085800000,"1.49100000","1.50100000","1.48900000","1.49800000","172735.00000000",1779087599999,"258245.89730000",1766,"91675.20000000","137060.95660000","0"],[1779087600000,"1.49900000","1.50100000","1.48400000","1.49100000","229610.60000000",1779089399999,"342490.86790000",1983,"110764.00000000","165191.64440000","0"],[1779089400000,"1.49100000","1.49200000","1.48100000","1.48400000","171882.30000000",1779091199999,"255377.13580000",1623,"74972.10000000","111438.00060000","0"],[1779091200000,"1.48400000","1.49100000","1.48400000","1.48500000","120490.90000000",1779092999999,"179264.90390000",1296,"71189.20000000","105926.91020000","0"],[1779093000000,"1.48600000","1.48900000","1.48100000","1.48900000","102333.80000000",1779094799999,"151897.19750000",896,"50423.40000000","74873.35570000","0"],[1779094800000,"1.48900000","1.49300000","1.48100000","1.49000000","108271.40000000",1779096599999,"161040.54640000",1220,"53426.90000000","79481.54810000","0"],[1779096600000,"1.49000000","1.49200000","1.48200000","1.48300000","182894.50000000",1779098399999,"271984.70660000",1325,"54372.30000000","80912.37280000","0"],[1779098400000,"1.48400000","1.51100000","1.47800000","1.50700000","611000.80000000",1779100199999,"913547.30580000",4940,"341502.80000000","510555.16000000","0"],[1779100200000,"1.50800000","1.51600000","1.50700000","1.51000000","374150.70000000",1779101999999,"565325.55390000",3041,"171857.20000000","259714.29720000","0"],[1779102000000,"1.51000000","1.51600000","1.50200000","1.50300000","320350.80000000",1779103799999,"483027.70050000",2397,"143114.90000000","215788.74870000","0"],[1779103800000,"1.50400000","1.53000000","1.50200000","1.52000000","655284.50000000",1779105599999,"996522.31690000",5371,"352842.50000000","536536.85320000","0"],[1779105600000,"1.52100000","1.53000000","1.51500000","1.52200000","375662.40000000",1779107399999,"571918.71300000",3281,"160438.90000000","244212.40880000","0"],[1779107400000,"1.52200000","1.53500000","1.51700000","1.52000000","283469.70000000",1779109199999,"433011.61080000",3346,"126095.50000000","192601.77190000","0"],[1779109200000,"1.52000000","1.52100000","1.51000000","1.51000000","242074.60000000",1779110999999,"366809.50080000",2394,"109997.40000000","166691.33440000","0"],[1779111000000,"1.51000000","1.51800000","1.49800000","1.51500000","467460.60000000",1779112799999,"704834.81790000",5687,"220956.90000000","333218.95970000","0"],[1779112800000,"1.51500000","1.51900000","1.49900000","1.50200000","387463.90000000",1779114599999,"584697.33710000",4180,"164279.30000000","247922.66550000","0"],[1779114600000,"1.50300000","1.50500000","1.48700000","1.49500000","345136.70000000",1779116399999,"515944.36170000",4112,"151549.10000000","226528.28560000","0"],[1779116400000,"1.49500000","1.50400000","1.48700000","1.49800000","377552.20000000",1779118199999,"565134.80140000",4359,"177554.50000000","265858.05370000","0"],[1779118200000,"1.49800000","1.52000000","1.49500000","1.51400000","270007.70000000",1779119999999,"407600.96400000",2993,"119635.10000000","180547.02370000","0"],[1779120000000,"1.51500000","1.52900000","1.51000000","1.51900000","399300.00000000",1779121799999,"607345.99030000",3641,"218145.90000000","331969.70850000","0"],[1779121800000,"1.51800000","1.52900000","1.51500000","1.52600000","248965.60000000",1779123599999,"379180.38020000",2810,"117401.00000000","178842.79980000","0"],[1779123600000,"1.52500000","1.55400000","1.52100000","1.55400000","705592.10000000",1779125399999,"1086060.97510000",5424,"406939.80000000","626846.72700000","0"],[1779125400000,"1.55500000","1.55700000","1.54000000","1.54500000","334798.10000000",1779127199999,"518558.11630000",3153,"157395.40000000","243771.20950000","0"],[1779127200000,"1.54500000","1.54700000","1.52300000","1.52900000","374336.30000000",1779128999999,"573769.43030000",3971,"145017.20000000","222381.41370000","0"],[1779129000000,"1.52900000","1.53200000","1.51900000","1.52300000","219742.50000000",1779130799999,"335264.13080000",2374,"91557.20000000","139668.76260000","0"],[1779130800000,"1.52200000","1.56000000","1.52200000","1.55700000","720640.40000000",1779132599999,"1115615.71820000",8616,"444747.20000000","688487.63670000","0"],[1779132600000,"1.55800000","1.58600000","1.55800000","1.57500000","995216.30000000",1779134399999,"1568216.70970000",8772,"497987.10000000","784463.84410000","0"],[1779134400000,"1.57500000","1.59000000","1.57500000","1.58200000","496311.40000000",1779136199999,"786618.64440000",4346,"236525.40000000","374969.78490000","0"],[1779136200000,"1.58300000","1.58700000","1.57600000","1.58700000","295215.30000000",1779137999999,"467320.26960000",2802,"151786.10000000","240375.42890000","0"],[1779138000000,"1.58700000","1.60000000","1.58500000","1.59100000","416008.90000000",1779139799999,"662152.24010000",4327,"210812.20000000","335548.81010000","0"],[1779139800000,"1.59100000","1.61300000","1.58900000","1.59800000","583339.60000000",1779141599999,"935535.07290000",5207,"269576.60000000","431985.10150000","0"],[1779141600000,"1.59900000","1.61700000","1.59900000","1.61600000","432124.80000000",1779143399999,"695565.64700000",3194,"290175.20000000","467308.95530000","0"],[1779143400000,"1.61600000","1.61700000","1.60600000","1.61600000","315189.90000000",1779145199999,"508186.55750000",2930,"152715.70000000","246248.25490000","0"],[1779145200000,"1.61600000","1.62200000","1.61000000","1.61900000","434572.00000000",1779146999999,"702613.55560000",3335,"166683.90000000","269494.06400000","0"],[1779147000000,"1.61800000","1.62900000","1.61400000","1.62600000","484051.40000000",1779148799999,"784951.29030000",3512,"266045.30000000","431628.28200000","0"],[1779148800000,"1.62600000","1.64000000","1.62200000","1.63200000","475385.30000000",1779150599999,"775621.19580000",4782,"228531.60000000","372821.64750000","0"],[1779150600000,"1.63200000","1.63800000","1.61600000","1.63200000","471470.20000000",1779152399999,"767979.79390000",3844,"220647.50000000","359260.91520000","0"],[1779152400000,"1.63100000","1.63700000","1.61500000","1.61800000","306327.00000000",1779154199999,"498123.74680000",3490,"136086.10000000","221429.67310000","0"],[1779154200000,"1.61800000","1.62400000","1.61300000","1.61400000","332910.30000000",1779155999999,"538701.64450000",3112,"179997.80000000","291283.79750000","0"],[1779156000000,"1.61500000","1.62600000","1.60300000","1.61600000","335232.00000000",1779157799999,"540006.55460000",3685,"158270.00000000","254955.28490000","0"],[1779157800000,"1.61700000","1.61700000","1.60200000","1.60600000","279580.90000000",1779159599999,"449382.32520000",2094,"101134.10000000","162624.18420000","0"],[1779159600000,"1.60600000","1.61600000","1.60200000","1.61200000","217549.60000000",1779161399999,"350315.69730000",1990,"98245.60000000","158161.76030000","0"],[1779161400000,"1.61300000","1.62200000","1.60900000","1.61000000","220930.40000000",1779163199999,"357088.15390000",2304,"99367.30000000","160629.55760000","0"],[1779163200000,"1.61100000","1.62200000","1.60000000","1.60200000","300848.50000000",1779164999999,"484842.45560000",2882,"150867.10000000","243256.33910000","0"],[1779165000000,"1.60200000","1.60700000","1.59500000","1.60400000","284390.10000000",1779166799999,"455427.30900000",2536,"96474.30000000","154515.93300000","0"],[1779166800000,"1.60500000","1.61500000","1.59200000","1.60000000","313154.20000000",1779168599999,"502065.05020000",3395,"137128.70000000","219826.04230000","0"],[1779168600000,"1.60000000","1.60600000","1.59800000","1.60000000","173199.90000000",1779170399999,"277476.54420000",2030,"68420.00000000","109606.71600000","0"],[1779170400000,"1.59900000","1.61400000","1.59800000","1.61100000","157093.40000000",1779172199999,"252738.68170000",1682,"86173.80000000","138632.20480000","0"],[1779172200000,"1.61000000","1.64400000","1.60600000","1.64300000","491427.50000000",1779173999999,"800563.51850000",4306,"275177.40000000","448389.86930000","0"],[1779174000000,"1.64300000","1.65300000","1.63700000","1.65200000","510019.80000000",1779175799999,"838871.15000000",4446,"276656.60000000","455145.21350000","0"],[1779175800000,"1.65100000","1.66700000","1.65000000","1.65600000","765765.20000000",1779177599999,"1271509.68970000",5425,"466983.30000000","775741.67340000","0"],[1779177600000,"1.65600000","1.65900000","1.63600000","1.64300000","504841.30000000",1779179399999,"830110.95990000",4098,"170991.00000000","280966.67390000","0"],[1779179400000,"1.64200000","1.65300000","1.64100000","1.64100000","299774.00000000",1779181199999,"493504.86810000",2803,"131336.80000000","216250.30440000","0"],[1779181200000,"1.64000000","1.64900000","1.62500000","1.62700000","409489.10000000",1779182999999,"669543.99780000",3701,"176933.40000000","289343.12630000","0"],[1779183000000,"1.62700000","1.64300000","1.62700000","1.63800000","428012.00000000",1779184799999,"700057.84660000",3485,"219695.40000000","359326.69720000","0"],[1779184800000,"1.63700000","1.63900000","1.61500000","1.61700000","224713.20000000",1779186599999,"365039.37540000",2101,"73655.10000000","119608.31980000","0"],[1779186600000,"1.61800000","1.62300000","1.60600000","1.60900000","412552.90000000",1779188399999,"665556.90910000",3626,"177434.50000000","286309.95440000","0"],[1779188400000,"1.60900000","1.61200000","1.60100000","1.60400000","325495.80000000",1779190199999,"522881.88640000",2279,"123221.30000000","198002.95650000","0"],[1779190200000,"1.60400000","1.61000000","1.58100000","1.59700000","592746.40000000",1779191999999,"946265.41360000",4209,"266920.40000000","426079.26720000","0"],[1779192000000,"1.59800000","1.61300000","1.59500000","1.60900000","439041.10000000",1779193799999,"705116.00790000",2862,"201821.20000000","324340.77230000","0"],[1779193800000,"1.60900000","1.62000000","1.60700000","1.61500000","391083.60000000",1779195599999,"631671.93040000",2774,"168516.80000000","272208.05630000","0"],[1779195600000,"1.61500000","1.62400000","1.61300000","1.62200000","425784.20000000",1779197399999,"689010.21190000",2810,"157929.90000000","255620.52430000","0"],[1779197400000,"1.62200000","1.63700000","1.61800000","1.62100000","386955.00000000",1779199199999,"629234.61390000",4209,"198868.00000000","323403.95780000","0"],[1779199200000,"1.62000000","1.63100000","1.60400000","1.61200000","490276.40000000",1779200999999,"792043.06780000",3950,"235478.10000000","380273.07040000","0"],[1779201000000,"1.61100000","1.61400000","1.60100000","1.61300000","405460.50000000",1779202799999,"651622.86500000",3922,"160179.00000000","257520.32130000","0"],[1779202800000,"1.61400000","1.62200000","1.60800000","1.61600000","302690.90000000",1779204599999,"489133.14520000",3039,"104342.80000000","168574.80390000","0"],[1779204600000,"1.61500000","1.62500000","1.61500000","1.62400000","327330.70000000",1779206399999,"530431.07300000",2928,"146397.80000000","237197.96290000","0"],[1779206400000,"1.62300000","1.63600000","1.61900000","1.63600000","514907.40000000",1779208199999,"837229.76680000",3976,"282393.90000000","459411.00160000","0"],[1779208200000,"1.63500000","1.66400000","1.63100000","1.66000000","728647.90000000",1779209999999,"1202125.23150000",5709,"469598.60000000","775147.28500000","0"],[1779210000000,"1.66000000","1.66700000","1.65600000","1.65900000","666054.20000000",1779211799999,"1106919.67410000",4554,"325867.60000000","541667.34580000","0"],[1779211800000,"1.65800000","1.68300000","1.64700000","1.67700000","940665.90000000",1779213599999,"1567169.07220000",6286,"503919.80000000","840092.57440000","0"],[1779213600000,"1.67700000","1.68700000","1.66000000","1.66300000","692724.10000000",1779215399999,"1161504.02730000",5269,"371275.10000000","622862.36420000","0"],[1779215400000,"1.66200000","1.66200000","1.64200000","1.64400000","497453.00000000",1779217199999,"823040.03180000",4693,"256166.30000000","423924.60780000","0"],[1779217200000,"1.64300000","1.65400000","1.63500000","1.63700000","344778.70000000",1779218999999,"567223.72550000",3710,"193251.80000000","317904.07040000","0"],[1779219000000,"1.63800000","1.64400000","1.62400000","1.62800000","401233.60000000",1779220799999,"654712.38170000",3414,"168811.80000000","275623.34400000","0"],[1779220800000,"1.62800000","1.63200000","1.62500000","1.63000000","189726.80000000",1779222599999,"308976.79210000",1390,"135857.40000000","221264.24930000","0"],[1779222600000,"1.63000000","1.63400000","1.62500000","1.63400000","154316.30000000",1779224399999,"251540.09840000",1815,"84192.60000000","137280.40720000","0"],[1779224400000,"1.63400000","1.63400000","1.61500000","1.61900000","290193.40000000",1779226199999,"470882.47160000",2775,"157397.70000000","255286.94970000","0"],[1779226200000,"1.61900000","1.62100000","1.61400000","1.61700000","144717.10000000",1779227999999,"234067.23320000",1777,"71588.40000000","115821.58410000","0"],[1779228000000,"1.61700000","1.62300000","1.61400000","1.61500000","203945.60000000",1779229799999,"329948.07350000",2005,"114268.10000000","184850.06510000","0"],[1779229800000,"1.61400000","1.62000000","1.61000000","1.61200000","195910.60000000",1779231599999,"316107.05570000",1896,"99499.50000000","160538.21610000","0"],[1779231600000,"1.61200000","1.61300000","1.60200000","1.60400000","209364.30000000",1779233399999,"336278.07810000",2430,"75904.40000000","121952.87170000","0"],[1779233400000,"1.60400000","1.60900000","1.59800000","1.60200000","315542.50000000",1779235199999,"505688.65490000",2799,"143538.60000000","230193.86260000","0"],[1779235200000,"1.60300000","1.60700000","1.59200000","1.59800000","320886.50000000",1779236999999,"512604.20710000",4082,"154282.60000000","246470.37540000","0"],[1779237000000,"1.59800000","1.60400000","1.59300000","1.60100000","253991.30000000",1779238799999,"406542.08800000",2549,"153956.70000000","246439.08330000","0"],[1779238800000,"1.60100000","1.60300000","1.58800000","1.58800000","205008.40000000",1779240599999,"327185.91410000",2238,"86784.70000000","138562.16060000","0"],[1779240600000,"1.58800000","1.59700000","1.58600000","1.59000000","268121.60000000",1779242399999,"426656.59280000",2620,"146383.90000000","233038.69070000","0"],[1779242400000,"1.59000000","1.59200000","1.58300000","1.58500000","243624.10000000",1779244199999,"386835.67210000",1920,"126427.00000000","200766.27790000","0"],[1779244200000,"1.58400000","1.59100000","1.58300000","1.58500000","188134.80000000",1779245999999,"298462.62730000",1990,"108286.00000000","171811.39490000","0"],[1779246000000,"1.58400000","1.59900000","1.58100000","1.59800000","276280.70000000",1779247799999,"439910.87430000",2644,"150177.90000000","239100.86590000","0"],[1779247800000,"1.59700000","1.60000000","1.59100000","1.59500000","234789.50000000",1779249599999,"374560.15730000",2496,"122145.40000000","194817.40040000","0"],[1779249600000,"1.59600000","1.59900000","1.59500000","1.59800000","121217.80000000",1779251399999,"193555.42780000",1468,"81174.50000000","129614.65550000","0"],[1779251400000,"1.59800000","1.60300000","1.59400000","1.59800000","168254.80000000",1779253199999,"268919.79400000",1433,"109487.50000000","175003.79040000","0"],[1779253200000,"1.59800000","1.62700000","1.59700000","1.62100000","576429.60000000",1779254999999,"931715.03800000",4343,"367971.40000000","594858.07280000","0"],[1779255000000,"1.62200000","1.67300000","1.62100000","1.66300000","1239482.30000000",1779256799999,"2045515.58640000",9655,"746448.60000000","1230668.76410000","0"],[1779256800000,"1.66300000","1.67100000","1.64700000","1.65600000","965556.20000000",1779258599999,"1603806.72990000",9115,"516521.40000000","857452.24340000","0"],[1779258600000,"1.65600000","1.66900000","1.64900000","1.65700000","726538.90000000",1779260399999,"1204523.03570000",6217,"420806.90000000","697579.67450000","0"],[1779260400000,"1.65600000","1.66400000","1.65300000","1.66300000","280122.30000000",1779262199999,"464558.80380000",2341,"175587.10000000","291279.54190000","0"],[1779262200000,"1.66200000","1.66400000","1.64400000","1.65000000","444676.90000000",1779263999999,"736280.05660000",3362,"253479.90000000","419630.66890000","0"],[1779264000000,"1.65000000","1.65800000","1.64600000","1.65500000","225552.50000000",1779265799999,"372485.97210000",1732,"117031.80000000","193289.08960000","0"],[1779265800000,"1.65600000","1.66000000","1.65000000","1.65700000","258669.10000000",1779267599999,"428277.62460000",2184,"125275.90000000","207422.89170000","0"],[1779267600000,"1.65600000","1.65800000","1.63800000","1.64100000","455016.70000000",1779269399999,"748092.24350000",2782,"228698.20000000","375881.72830000","0"],[1779269400000,"1.64200000","1.65300000","1.64000000","1.64700000","180774.30000000",1779271199999,"297600.05610000",1529,"96791.50000000","159294.77390000","0"],[1779271200000,"1.64700000","1.64800000","1.63500000","1.64200000","234494.70000000",1779272999999,"384472.35670000",1952,"73578.50000000","120702.26990000","0"],[1779273000000,"1.64200000","1.65600000","1.64100000","1.65300000","252396.50000000",1779274799999,"416053.24950000",2646,"158732.10000000","261667.18820000","0"],[1779274800000,"1.65400000","1.65400000","1.63800000","1.63900000","199012.50000000",1779276599999,"327755.85160000",2034,"102898.50000000","169494.38500000","0"],[1779276600000,"1.63900000","1.64600000","1.63500000","1.64000000","205038.60000000",1779278399999,"336187.45880000",2209,"109836.30000000","180070.91440000","0"],[1779278400000,"1.64000000","1.64700000","1.63400000","1.63600000","237929.40000000",1779280199999,"389786.97790000",1997,"131007.00000000","214646.64450000","0"],[1779280200000,"1.63600000","1.65300000","1.62800000","1.64600000","499804.50000000",1779281999999,"818821.57190000",3997,"323458.80000000","530454.01910000","0"],[1779282000000,"1.64700000","1.67000000","1.64500000","1.65300000","1103915.50000000",1779283799999,"1830979.43800000",7032,"643131.70000000","1066806.93680000","0"],[1779283800000,"1.65300000","1.65400000","1.63800000","1.65400000","379326.00000000",1779285599999,"625305.29820000",4791,"195755.00000000","322753.28650000","0"],[1779285600000,"1.65400000","1.67900000","1.65000000","1.67900000","754358.50000000",1779287399999,"1256317.39720000",8804,"442568.30000000","736905.01150000","0"],[1779287400000,"1.67800000","1.69500000","1.67800000","1.69000000","834650.70000000",1779289199999,"1408392.17290000",7983,"413550.40000000","698114.93720000","0"],[1779289200000,"1.68900000","1.71100000","1.67900000","1.70400000","1376280.70000000",1779290999999,"2338807.95680000",11276,"911884.80000000","1550291.21210000","0"],[1779291000000,"1.70400000","1.70900000","1.68400000","1.68700000","584446.20000000",1779292799999,"990417.83170000",5663,"246522.40000000","417823.43330000","0"],[1779292800000,"1.68800000","1.68900000","1.66400000","1.66700000","712471.00000000",1779294599999,"1193464.94860000",6505,"307523.60000000","515472.50510000","0"],[1779294600000,"1.66700000","1.68600000","1.66500000","1.68300000","353792.10000000",1779296399999,"594130.84800000",4261,"187732.20000000","315161.32600000","0"],[1779296400000,"1.68300000","1.69100000","1.67000000","1.67400000","341322.30000000",1779298199999,"573749.27850000",4090,"162131.60000000","272725.93980000","0"],[1779298200000,"1.67500000","1.69600000","1.67000000","1.69300000","620782.00000000",1779299999999,"1045587.26240000",5425,"351643.20000000","592389.12650000","0"],[1779300000000,"1.69300000","1.70200000","1.66800000","1.67000000","688620.40000000",1779301799999,"1161895.80540000",6030,"322643.10000000","544087.32610000","0"],[1779301800000,"1.67000000","1.67300000","1.66000000","1.67100000","670263.30000000",1779303599999,"1117822.16110000",4135,"366536.50000000","611266.16790000","0"],[1779303600000,"1.67000000","1.69700000","1.66200000","1.69600000","769264.50000000",1779305399999,"1289195.15060000",4906,"423889.40000000","710479.27490000","0"],[1779305400000,"1.69700000","1.70200000","1.67700000","1.68900000","656338.90000000",1779307199999,"1108157.05620000",4456,"400010.80000000","675266.44130000","0"],[1779307200000,"1.68800000","1.68900000","1.67300000","1.68800000","583387.90000000",1779308999999,"980154.94210000",4840,"346238.70000000","581684.61060000","0"],[1779309000000,"1.68800000","1.69900000","1.68300000","1.69500000","349563.30000000",1779310799999,"591420.53650000",3464,"198133.20000000","335315.03600000","0"],[1779310800000,"1.69500000","1.70500000","1.68900000","1.70400000","511095.90000000",1779312599999,"866826.96720000",3475,"303743.70000000","515353.32560000","0"],[1779312600000,"1.70300000","1.72900000","1.70200000","1.72000000","1018877.90000000",1779314399999,"1748331.95090000",7571,"600956.50000000","1031083.97860000","0"],[1779314400000,"1.72000000","1.72200000","1.69600000","1.70600000","686834.70000000",1779316199999,"1174393.74170000",6544,"301017.90000000","514690.82100000","0"],[1779316200000,"1.70700000","1.70700000","1.68400000","1.69300000","462884.80000000",1779317999999,"783050.47380000",4454,"182678.50000000","308915.89340000","0"],[1779318000000,"1.69400000","1.70000000","1.68400000","1.69700000","322649.30000000",1779319799999,"545124.11290000",2577,"160176.20000000","270726.19020000","0"],[1779319800000,"1.69700000","1.70700000","1.69300000","1.70300000","249947.00000000",1779321599999,"425121.34800000",2889,"122280.80000000","207990.11520000","0"],[1779321600000,"1.70300000","1.71000000","1.69600000","1.70200000","467424.00000000",1779323399999,"796114.63750000",4861,"222781.00000000","379476.58110000","0"],[1779323400000,"1.70200000","1.72800000","1.69900000","1.72200000","596053.90000000",1779325199999,"1022448.93840000",5888,"363209.80000000","623471.47300000","0"],[1779325200000,"1.72200000","1.74900000","1.71400000","1.72800000","887901.70000000",1779326999999,"1537684.57230000",10372,"508402.30000000","880608.33380000","0"],[1779327000000,"1.72800000","1.73000000","1.70700000","1.71300000","475734.00000000",1779328799999,"817899.21620000",5541,"216611.80000000","372336.24080000","0"],[1779328800000,"1.71400000","1.72600000","1.70200000","1.71800000","451816.50000000",1779330599999,"775120.52740000",5203,"230462.90000000","395280.14580000","0"],[1779330600000,"1.71700000","1.73900000","1.71500000","1.72900000","379904.60000000",1779332399999,"656426.06460000",4686,"176584.20000000","305025.85610000","0"],[1779332400000,"1.72800000","1.75800000","1.72700000","1.75300000","620316.20000000",1779334199999,"1082093.77710000",6536,"384527.20000000","671074.63980000","0"],[1779334200000,"1.75300000","1.75500000","1.73000000","1.73700000","504854.10000000",1779335999999,"877405.07100000",4700,"209625.60000000","364268.29660000","0"],[1779336000000,"1.73800000","1.75000000","1.73100000","1.73600000","314347.50000000",1779337799999,"547372.23060000",4195,"144347.20000000","251415.46200000","0"],[1779337800000,"1.73700000","1.78300000","1.73700000","1.77600000","1487053.60000000",1779339599999,"2622048.55320000",11541,"897063.00000000","1581904.10550000","0"],[1779339600000,"1.77600000","1.78200000","1.75900000","1.76300000","506547.00000000",1779341399999,"898495.73890000",5298,"268392.20000000","476303.10360000","0"],[1779341400000,"1.76300000","1.76300000","1.73700000","1.74600000","663792.90000000",1779343199999,"1160787.92520000",6035,"197418.20000000","345424.99120000","0"],[1779343200000,"1.74600000","1.74600000","1.73200000","1.74000000","564552.80000000",1779344999999,"982045.60310000",4850,"266449.00000000","463706.33900000","0"],[1779345000000,"1.74000000","1.74000000","1.70300000","1.71100000","468922.40000000",1779346799999,"806446.99640000",5470,"193318.90000000","331955.77630000","0"],[1779346800000,"1.71100000","1.71500000","1.70700000","1.71300000","289092.80000000",1779348599999,"494297.91660000",3054,"128399.80000000","219611.18240000","0"],[1779348600000,"1.71400000","1.73100000","1.71400000","1.72400000","461338.50000000",1779350399999,"795531.53680000",3530,"265723.20000000","458362.25930000","0"],[1779350400000,"1.72500000","1.76500000","1.72200000","1.76400000","770805.60000000",1779352199999,"1346993.95750000",7523,"404308.00000000","706293.99680000","0"],[1779352200000,"1.76400000","1.77700000","1.75200000","1.76900000","790689.50000000",1779353999999,"1396313.63900000",6508,"436111.60000000","770083.09290000","0"],[1779354000000,"1.76900000","1.78500000","1.76600000","1.77500000","710602.60000000",1779355799999,"1261730.67600000",6037,"348575.40000000","619034.00630000","0"],[1779355800000,"1.77400000","1.77600000","1.74600000","1.75500000","525013.30000000",1779357599999,"921769.96750000",5218,"236074.10000000","414288.11990000","0"],[1779357600000,"1.75500000","1.77600000","1.73500000","1.73900000","819856.10000000",1779359399999,"1441883.03260000",7805,"383332.20000000","674550.43260000","0"],[1779359400000,"1.73900000","1.75700000","1.73400000","1.73900000","438728.50000000",1779361199999,"765946.64250000",6139,"229544.80000000","400848.58290000","0"],[1779361200000,"1.74000000","1.74900000","1.73100000","1.74400000","570939.20000000",1779362999999,"993406.62540000",6030,"285333.00000000","496591.54500000","0"],[1779363000000,"1.74300000","1.74700000","1.73100000","1.74000000","400452.20000000",1779364799999,"696910.91080000",3946,"215926.90000000","375905.95930000","0"],[1779364800000,"1.74000000","1.75300000","1.73900000","1.74600000","320485.00000000",1779366599999,"559387.46590000",4404,"145969.00000000","254771.86300000","0"],[1779366600000,"1.74600000","1.77100000","1.74100000","1.75300000","455620.30000000",1779368399999,"801167.45900000",5717,"222547.20000000","391341.82300000","0"],[1779368400000,"1.75300000","1.75700000","1.73900000","1.74400000","352048.80000000",1779370199999,"615291.37440000",4420,"139821.30000000","244392.82940000","0"],[1779370200000,"1.74400000","1.74600000","1.72400000","1.74400000","629178.70000000",1779371999999,"1091128.71750000",8775,"315486.10000000","547301.43130000","0"],[1779372000000,"1.74400000","1.75300000","1.72300000","1.73300000","656968.50000000",1779373799999,"1141927.62940000",8689,"277935.60000000","482992.89000000","0"],[1779373800000,"1.73400000","1.75800000","1.73300000","1.75500000","425403.50000000",1779375599999,"742947.59240000",6671,"208561.90000000","364267.12080000","0"],[1779375600000,"1.75500000","1.83000000","1.75200000","1.81900000","2211824.20000000",1779377399999,"3985958.77900000",22717,"1188110.00000000","2139432.25700000","0"],[1779377400000,"1.81900000","1.82500000","1.79200000","1.80700000","1328385.40000000",1779379199999,"2406299.96430000",13875,"660486.10000000","1196701.05400000","0"],[1779379200000,"1.80600000","1.82200000","1.78700000","1.79200000","978634.60000000",1779380999999,"1767561.47540000",9695,"549248.40000000","992609.69820000","0"],[1779381000000,"1.79100000","1.79600000","1.76500000","1.78200000","685819.10000000",1779382799999,"1217979.04550000",7108,"363207.30000000","645236.43740000","0"],[1779382800000,"1.78200000","1.82800000","1.78200000","1.82400000","1412598.10000000",1779384599999,"2560051.97380000",14582,"667371.40000000","1209033.83910000","0"],[1779384600000,"1.82400000","1.87300000","1.82100000","1.85700000","2388345.60000000",1779386399999,"4407565.05900000",21339,"1249734.70000000","2306817.55440000","0"],[1779386400000,"1.85700000","1.86500000","1.84000000","1.85200000","1071186.00000000",1779388199999,"1986360.96850000",13452,"476336.00000000","883648.15280000","0"],[1779388200000,"1.85200000","1.86400000","1.82300000","1.83800000","839351.10000000",1779389999999,"1550037.52950000",11700,"367237.70000000","678319.53370000","0"],[1779390000000,"1.83800000","1.87600000","1.83500000","1.87400000","612675.60000000",1779391799999,"1137500.48690000",8165,"288066.80000000","535109.60230000","0"],[1779391800000,"1.87400000","1.93300000","1.87000000","1.92400000","2136889.40000000",1779393599999,"4072753.03700000",20630,"1072294.00000000","2043647.08760000","0"],[1779393600000,"1.92400000","1.94400000","1.91200000","1.93400000","1214349.90000000",1779395399999,"2343218.35700000",15958,"553827.20000000","1068882.22960000","0"],[1779395400000,"1.93500000","1.95500000","1.92300000","1.94600000","862559.50000000",1779397199999,"1674409.34270000",13105,"395576.00000000","767980.06800000","0"],[1779397200000,"1.94700000","1.96700000","1.93900000","1.96000000","955003.40000000",1779398999999,"1865028.40990000",13670,"512028.30000000","1000341.52110000","0"],[1779399000000,"1.96000000","1.96100000","1.92300000","1.92700000","843688.50000000",1779400799999,"1639806.64390000",10983,"389310.20000000","757166.77460000","0"],[1779400800000,"1.92800000","1.96000000","1.91700000","1.95700000","1122757.40000000",1779402599999,"2177722.70210000",11804,"509895.90000000","989436.83370000","0"],[1779402600000,"1.95800000","1.96200000","1.93000000","1.93400000","732625.30000000",1779404399999,"1424359.73610000",8817,"322210.90000000","626335.89090000","0"],[1779404400000,"1.93300000","1.95200000","1.92000000","1.92800000","1271396.10000000",1779406199999,"2459892.01900000",9594,"600325.00000000","1161271.15100000","0"],[1779406200000,"1.92800000","1.95500000","1.92100000","1.92700000","889349.40000000",1779407999999,"1720016.61910000",8494,"406710.20000000","786879.25000000","0"],[1779408000000,"1.92700000","1.95200000","1.91800000","1.94900000","871883.50000000",1779409799999,"1689443.11780000",8424,"481814.70000000","933724.13870000","0"],[1779409800000,"1.94900000","1.99000000","1.94900000","1.98200000","2214258.00000000",1779411599999,"4363582.20670000",17681,"930208.20000000","1830895.37860000","0"],[1779411600000,"1.98100000","2.02700000","1.97300000","2.02500000","1902059.50000000",1779413399999,"3804337.48550000",24941,"1149391.40000000","2299461.63390000","0"],[1779413400000,"2.02500000","2.05000000","2.00800000","2.02000000","2080258.80000000",1779415199999,"4213159.38260000",25321,"1093312.60000000","2214438.97500000","0"],[1779415200000,"2.02000000","2.09200000","2.01900000","2.07700000","2091926.10000000",1779416999999,"4315544.86510000",30287,"1148924.40000000","2369550.64690000","0"],[1779417000000,"2.07700000","2.11500000","2.06000000","2.06400000","2594783.10000000",1779418799999,"5417111.00370000",33842,"1229195.80000000","2566982.21460000","0"],[1779418800000,"2.06400000","2.11200000","2.06400000","2.10100000","1702332.20000000",1779420599999,"3559461.51530000",22808,"826247.70000000","1727704.22320000","0"],[1779420600000,"2.10000000","2.13400000","2.08900000","2.12000000","2111868.00000000",1779422399999,"4469366.19510000",31704,"983300.80000000","2081602.65310000","0"],[1779422400000,"2.11900000","2.17800000","2.10300000","2.17000000","1997409.80000000",1779424199999,"4276340.64420000",30069,"1029278.20000000","2206000.47120000","0"],[1779424200000,"2.17100000","2.17900000","2.13500000","2.17400000","2050560.60000000",1779425999999,"4424157.00960000",23092,"954551.10000000","2060638.14050000","0"],[1779426000000,"2.17500000","2.19800000","2.15200000","2.17800000","2114850.20000000",1779427799999,"4598923.64440000",25241,"992737.20000000","2160337.17920000","0"],[1779427800000,"2.17800000","2.21300000","2.16600000","2.19800000","1843351.80000000",1779429599999,"4041549.62630000",24468,"938538.40000000","2059248.13370000","0"],[1779429600000,"2.19800000","2.20500000","2.17300000","2.19300000","1727607.60000000",1779431399999,"3784871.10560000",21920,"761171.80000000","1667773.98160000","0"],[1779431400000,"2.19400000","2.21400000","2.14600000","2.20000000","2674301.20000000",1779433199999,"5819631.90480000",29957,"1322276.70000000","2879893.96350000","0"],[1779433200000,"2.20000000","2.23300000","2.16400000","2.22700000","2891740.10000000",1779434999999,"6374668.96210000",31753,"1656324.70000000","3652482.56690000","0"],[1779435000000,"2.22800000","2.26800000","2.22300000","2.24200000","2031914.20000000",1779436799999,"4554958.44260000",25634,"1105776.70000000","2480145.97120000","0"],[1779436800000,"2.24100000","2.28800000","2.23900000","2.28400000","2726670.60000000",1779438599999,"6180729.50900000",30452,"1383648.90000000","3136332.22980000","0"],[1779438600000,"2.28400000","2.28700000","2.22700000","2.26500000","2195698.80000000",1779440399999,"4946208.26290000",25781,"893453.10000000","2013617.60100000","0"],[1779440400000,"2.26500000","2.30500000","2.25900000","2.26400000","2378500.90000000",1779442199999,"5433505.07190000",25983,"1089897.00000000","2490423.69310000","0"],[1779442200000,"2.26500000","2.28400000","2.24200000","2.25200000","1813710.60000000",1779443999999,"4105089.06180000",20591,"855774.20000000","1937694.77140000","0"],[1779444000000,"2.25200000","2.25700000","2.19500000","2.23600000","1928410.30000000",1779445799999,"4294659.72960000",24467,"893889.80000000","1991079.27000000","0"],[1779445800000,"2.23700000","2.27200000","2.23300000","2.26100000","1095010.30000000",1779447599999,"2470695.77780000",13006,"474728.10000000","1071373.86840000","0"],[1779447600000,"2.26200000","2.27600000","2.21600000","2.22000000","1398952.50000000",1779449399999,"3139901.90550000",18439,"587581.70000000","1320698.02070000","0"],[1779449400000,"2.22000000","2.25300000","2.20200000","2.23000000","1069862.70000000",1779451199999,"2386956.98380000",15348,"561607.80000000","1253067.59700000","0"],[1779451200000,"2.23000000","2.25300000","2.20800000","2.24000000","1630759.80000000",1779452999999,"3641569.83940000",20799,"733502.50000000","1638125.76590000","0"],[1779453000000,"2.24000000","2.31900000","2.23800000","2.31700000","2000011.70000000",1779454799999,"4571556.05630000",23081,"964733.70000000","2204042.30780000","0"],[1779454800000,"2.31700000","2.33700000","2.30100000","2.31300000","2987251.70000000",1779456599999,"6926969.63310000",29877,"1577109.30000000","3656981.80470000","0"],[1779456600000,"2.31300000","2.33300000","2.28000000","2.28400000","1971692.50000000",1779458399999,"4552789.61250000",27962,"981763.00000000","2267695.03020000","0"],[1779458400000,"2.28300000","2.29400000","2.25400000","2.28200000","1501416.10000000",1779460199999,"3412043.32700000",23116,"700978.30000000","1593418.84350000","0"],[1779460200000,"2.28100000","2.28400000","2.22700000","2.24400000","1645246.20000000",1779461999999,"3708572.21690000",21875,"888149.10000000","2002766.22080000","0"],[1779462000000,"2.24300000","2.24300000","2.19700000","2.21700000","1699394.80000000",1779463799999,"3774697.70520000",25791,"835696.70000000","1856921.94220000","0"],[1779463800000,"2.21700000","2.25000000","2.18500000","2.19900000","3670130.00000000",1779465599999,"8100248.55920000",30445,"1949889.50000000","4302440.53790000","0"],[1779465600000,"2.19800000","2.23800000","2.19100000","2.22300000","1297671.40000000",1779467399999,"2873911.93740000",19376,"635810.80000000","1408515.32960000","0"],[1779467400000,"2.22300000","2.23000000","2.15700000","2.17400000","1467748.10000000",1779469199999,"3201636.88620000",21177,"671818.70000000","1465749.74990000","0"],[1779469200000,"2.17400000","2.19200000","2.15400000","2.19000000","1250800.80000000",1779470999999,"2719737.37240000",16816,"686358.20000000","1492162.77000000","0"],[1779471000000,"2.19100000","2.20400000","2.17400000","2.18500000","844665.20000000",1779472799999,"1848195.42690000",12938,"414992.80000000","908072.49140000","0"],[1779472800000,"2.18400000","2.19800000","2.16700000","2.18900000","877877.20000000",1779474599999,"1916260.18950000",12148,"457693.10000000","999649.71590000","0"],[1779474600000,"2.18900000","2.20000000","2.13400000","2.16700000","1674292.50000000",1779476399999,"3622806.83120000",25956,"876387.30000000","1898675.10220000","0"],[1779476400000,"2.16700000","2.17300000","2.10500000","2.11100000","1654528.80000000",1779478199999,"3528429.90940000",23641,"661846.30000000","1412806.91770000","0"],[1779478200000,"2.11200000","2.15100000","2.09900000","2.11700000","1271510.60000000",1779479999999,"2707668.20060000",21593,"651525.10000000","1388063.49390000","0"],[1779480000000,"2.11700000","2.13900000","2.05700000","2.06400000","1565637.40000000",1779481799999,"3273089.50540000",19932,"846283.10000000","1769699.26760000","0"],[1779481800000,"2.06300000","2.11600000","2.05700000","2.11200000","1909883.50000000",1779483599999,"3979218.48440000",20633,"969975.30000000","2021288.20050000","0"],[1779483600000,"2.11100000","2.13200000","2.10300000","2.12200000","779645.90000000",1779485399999,"1651910.85440000",12159,"410682.00000000","870083.18070000","0"],[1779485400000,"2.12200000","2.13000000","2.07800000","2.07900000","562486.80000000",1779487199999,"1183667.27090000",7133,"290304.70000000","610917.16060000","0"],[1779487200000,"2.07900000","2.10000000","2.07900000","2.09000000","499042.20000000",1779488999999,"1043028.28930000",7744,"288431.80000000","603057.61890000","0"],[1779489000000,"2.09000000","2.10400000","2.05100000","2.08400000","1175814.70000000",1779490799999,"2434537.45680000",13752,"451879.80000000","937936.06440000","0"],[1779490800000,"2.08400000","2.10700000","2.08000000","2.08400000","753221.60000000",1779492599999,"1574630.45760000",10868,"405877.30000000","848788.95270000","0"],[1779492600000,"2.08300000","2.11700000","2.08000000","2.10200000","1098069.80000000",1779494399999,"2302532.46610000",15764,"608236.60000000","1275452.55820000","0"],[1779494400000,"2.10300000","2.11400000","2.07300000","2.09700000","1255295.00000000",1779496199999,"2626258.81190000",18962,"647969.00000000","1355924.18850000","0"],[1779496200000,"2.09800000","2.12200000","2.06700000","2.10900000","1545302.20000000",1779497999999,"3236101.65410000",20275,"808534.70000000","1693680.99870000","0"],[1779498000000,"2.10900000","2.13600000","2.07200000","2.12500000","1386678.40000000",1779499799999,"2916540.13630000",19368,"692130.30000000","1455805.96820000","0"],[1779499800000,"2.12400000","2.12500000","2.08100000","2.08500000","870184.40000000",1779501599999,"1822686.59990000",12209,"357350.40000000","748579.89680000","0"],[1779501600000,"2.08600000","2.11200000","2.07800000","2.10200000","1162604.00000000",1779503399999,"2432816.52820000",17099,"570920.00000000","1194634.43970000","0"],[1779503400000,"2.10300000","2.12400000","2.09300000","2.09500000","628423.80000000",1779505199999,"1323509.50120000",10325,"306758.10000000","646003.86930000","0"],[1779505200000,"2.09500000","2.10200000","2.07500000","2.09200000","606283.30000000",1779506999999,"1264966.68920000",7877,"252288.90000000","526595.49950000","0"],[1779507000000,"2.09200000","2.11800000","2.09200000","2.11400000","1023120.80000000",1779508799999,"2154475.40950000",10958,"669128.00000000","1409377.15080000","0"],[1779508800000,"2.11400000","2.11900000","2.07600000","2.08200000","655059.60000000",1779510599999,"1374892.98030000",8750,"315856.10000000","663481.32590000","0"],[1779510600000,"2.08200000","2.09100000","2.06300000","2.06600000","546064.50000000",1779512399999,"1132932.14600000",8153,"253549.90000000","526262.96710000","0"],[1779512400000,"2.06600000","2.08500000","2.05700000","2.06400000","662152.90000000",1779514199999,"1370291.03090000",8261,"347041.60000000","718388.25490000","0"],[1779514200000,"2.06400000","2.08800000","2.06400000","2.08100000","497828.30000000",1779515999999,"1034219.26090000",6661,"295569.80000000","614104.85570000","0"],[1779516000000,"2.08100000","2.08700000","2.06400000","2.07300000","586063.70000000",1779517799999,"1215142.87700000",7201,"299114.50000000","620179.36390000","0"],[1779517800000,"2.07300000","2.08200000","2.04200000","2.05900000","798554.60000000",1779519599999,"1642166.37930000",9198,"375973.50000000","773592.53460000","0"],[1779519600000,"2.06000000","2.07600000","2.03500000","2.05300000","775835.70000000",1779521399999,"1594262.68870000",9529,"376881.00000000","774767.32940000","0"],[1779521400000,"2.05400000","2.05500000","2.01800000","2.02700000","2309050.40000000",1779523199999,"4697135.62540000",21290,"979492.40000000","1992020.50010000","0"],[1779523200000,"2.02800000","2.06600000","2.01000000","2.05700000","1088741.30000000",1779524999999,"2213652.52830000",13733,"514458.00000000","1047187.56190000","0"],[1779525000000,"2.05700000","2.08700000","2.04500000","2.06900000","953408.70000000",1779526799999,"1970397.61520000",12008,"587373.20000000","1213396.78550000","0"],[1779526800000,"2.06800000","2.08600000","2.05700000","2.06600000","637059.40000000",1779528599999,"1320161.69590000",8907,"340501.10000000","705952.65800000","0"],[1779528600000,"2.06500000","2.09700000","2.06500000","2.07200000","599233.70000000",1779530399999,"1248364.00940000",8522,"377817.60000000","787095.09910000","0"],[1779530400000,"2.07200000","2.09400000","2.06600000","2.08700000","350258.40000000",1779532199999,"729029.37060000",6586,"180957.60000000","376547.10220000","0"],[1779532200000,"2.08600000","2.09400000","2.07200000","2.07500000","371421.60000000",1779533999999,"773577.37800000",6687,"194185.00000000","404414.99260000","0"],[1779534000000,"2.07400000","2.10100000","2.06800000","2.09000000","404256.60000000",1779535799999,"843281.53180000",6697,"236489.90000000","493411.39970000","0"],[1779535800000,"2.09000000","2.09600000","2.06800000","2.08200000","571089.20000000",1779537599999,"1188902.28430000",7026,"322655.30000000","671747.49680000","0"],[1779537600000,"2.08100000","2.08200000","2.03900000","2.04100000","740141.80000000",1779539399999,"1521259.24290000",9230,"362290.00000000","744647.88800000","0"],[1779539400000,"2.04100000","2.10700000","2.03900000","2.10200000","786893.40000000",1779541199999,"1632457.56910000",9548,"411178.80000000","854391.32750000","0"],[1779541200000,"2.10200000","2.13100000","2.08800000","2.10500000","1593383.10000000",1779542999999,"3365793.61390000",19909,"844944.10000000","1784749.47540000","0"],[1779543000000,"2.10500000","2.11700000","2.08100000","2.10500000","793326.40000000",1779544799999,"1664756.11770000",10170,"363191.60000000","762692.12500000","0"],[1779544800000,"2.10500000","2.17200000","2.10300000","2.14900000","2839315.50000000",1779546599999,"6101460.26350000",29185,"1346858.40000000","2894095.13500000","0"],[1779546600000,"2.14900000","2.19000000","2.14400000","2.18600000","1795539.20000000",1779548399999,"3890929.21960000",25233,"919858.20000000","1993347.85160000","0"],[1779548400000,"2.18700000","2.22100000","2.16700000","2.21100000","3068308.90000000",1779550199999,"6750858.83560000",33057,"1608599.20000000","3539251.39650000","0"],[1779550200000,"2.21100000","2.27500000","2.19100000","2.26000000","2645147.90000000",1779551999999,"5917502.86710000",31849,"1502154.80000000","3359591.05770000","0"],[1779552000000,"2.26000000","2.31000000","2.24100000","2.29400000","2755436.60000000",1779553799999,"6289535.49730000",41145,"1471766.80000000","3359731.86300000","0"],[1779553800000,"2.29500000","2.41400000","2.28300000","2.40200000","3796475.90000000",1779555599999,"8884544.97150000",67262,"2033732.70000000","4765318.67770000","0"],[1779555600000,"2.40200000","2.44800000","2.37700000","2.40900000","4105209.00000000",1779557399999,"9902133.64980000",64235,"2251316.80000000","5432001.89170000","0"],[1779557400000,"2.40900000","2.43200000","2.32700000","2.35100000","3400541.20000000",1779559199999,"8053990.88620000",47571,"1642474.50000000","3889680.20230000","0"],[1779559200000,"2.35100000","2.42600000","2.31900000","2.41600000","2791250.40000000",1779560999999,"6591561.30810000",37505,"1410907.00000000","3335688.37390000","0"],[1779561000000,"2.41600000","2.47400000","2.38800000","2.39200000","2244646.90000000",1779562799999,"5437417.14120000",38655,"1138148.90000000","2756452.83210000","0"],[1779562800000,"2.39200000","2.41800000","2.36700000","2.39500000","1264332.30000000",1779564599999,"3025555.49070000",21273,"653995.50000000","1565231.55330000","0"],[1779564600000,"2.39500000","2.44400000","2.38900000","2.39000000","1103437.20000000",1779566399999,"2662957.54520000",20143,"597982.40000000","1443766.04810000","0"],[1779566400000,"2.38900000","2.42100000","2.36600000","2.38100000","1220321.60000000",1779568199999,"2919392.63270000",21615,"642677.90000000","1538206.51330000","0"],[1779568200000,"2.38100000","2.43000000","2.37100000","2.40200000","1900349.90000000",1779569999999,"4565577.99440000",32687,"772073.10000000","1856029.50330000","0"],[1779570000000,"2.40200000","2.45800000","2.39800000","2.42600000","1988293.30000000",1779571799999,"4834015.72860000",30932,"1034820.60000000","2516159.82060000","0"],[1779571800000,"2.42500000","2.44900000","2.37700000","2.41300000","1301924.50000000",1779573599999,"3131535.24730000",18621,"696205.40000000","1673429.14240000","0"],[1779573600000,"2.41400000","2.42700000","2.35100000","2.36400000","1213015.70000000",1779575399999,"2892792.86160000",20152,"505576.50000000","1206146.49120000","0"],[1779575400000,"2.36300000","2.42400000","2.33900000","2.42000000","1622245.40000000",1779577199999,"3869089.35240000",25442,"894929.60000000","2138177.91660000","0"],[1779577200000,"2.41900000","2.45500000","2.41000000","2.42600000","1412915.90000000",1779578999999,"3437520.81270000",25218,"690798.30000000","1681255.44260000","0"],[1779579000000,"2.42700000","2.47400000","2.42600000","2.45200000","2421427.10000000",1779580799999,"5945812.51150000",29757,"1546208.10000000","3798404.20950000","0"],[1779580800000,"2.45200000","2.46400000","2.38700000","2.40500000","1368806.10000000",1779582599999,"3319307.90000000",22234,"580572.70000000","1408299.52280000","0"],[1779582600000,"2.40500000","2.41900000","2.39300000","2.39900000","882159.60000000",1779584399999,"2122545.15120000",14257,"462080.20000000","1112554.04560000","0"],[1779584400000,"2.39900000","2.39900000","2.36000000","2.37700000","1170907.50000000",1779586199999,"2784165.97890000",17267,"555629.40000000","1320605.87570000","0"],[1779586200000,"2.37600000","2.40100000","2.36800000","2.38900000","541302.10000000",1779587999999,"1290928.57950000",10718,"238677.90000000","569231.87800000","0"],[1779588000000,"2.38900000","2.39300000","2.37000000","2.37100000","582284.20000000",1779589799999,"1387491.62350000",9608,"296988.50000000","707957.77160000","0"],[1779589800000,"2.37200000","2.42000000","2.35700000","2.40500000","744214.50000000",1779591599999,"1778852.71180000",13573,"351571.20000000","841038.07310000","0"],[1779591600000,"2.40500000","2.43600000","2.38200000","2.38600000","840970.90000000",1779593399999,"2024823.41200000",15224,"412981.30000000","994765.64070000","0"],[1779593400000,"2.38700000","2.39300000","2.37400000","2.38700000","478290.30000000",1779595199999,"1140287.47230000",9180,"240317.60000000","573019.62750000","0"],[1779595200000,"2.38800000","2.40800000","2.35000000","2.36900000","844262.80000000",1779596999999,"2004188.79630000",15096,"387296.30000000","919452.97940000","0"],[1779597000000,"2.37000000","2.41900000","2.36800000","2.39300000","1024984.30000000",1779598799999,"2453102.55110000",20201,"545167.50000000","1304886.47690000","0"],[1779598800000,"2.39400000","2.39800000","2.33800000","2.35200000","786313.70000000",1779600599999,"1853537.65510000",13090,"366476.40000000","863835.21080000","0"],[1779600600000,"2.35200000","2.35900000","2.33300000","2.35000000","429293.50000000",1779602399999,"1006814.18090000",8038,"174876.90000000","410294.65970000","0"],[1779602400000,"2.35100000","2.35700000","2.32900000","2.34200000","617823.50000000",1779604199999,"1446605.28430000",9781,"287131.80000000","672121.10220000","0"],[1779604200000,"2.34200000","2.39800000","2.34200000","2.39600000","671977.90000000",1779605999999,"1595988.80570000",11914,"374170.40000000","889012.87510000","0"],[1779606000000,"2.39700000","2.43400000","2.37600000","2.37700000","1106188.90000000",1779607799999,"2665612.75470000",16272,"605404.50000000","1459637.53510000","0"],[1779607800000,"2.37700000","2.41200000","2.36300000","2.39000000","1966110.40000000",1779609599999,"4710077.94120000",18125,"1018306.90000000","2435367.19170000","0"],[1779609600000,"2.39000000","2.39400000","2.36800000","2.37500000","412839.80000000",1779611399999,"982452.85020000",7404,"201244.70000000","479012.68990000","0"],[1779611400000,"2.37600000","2.39100000","2.37200000","2.38200000","286031.80000000",1779613199999,"681003.77190000",5857,"112824.90000000","268589.33360000","0"],[1779613200000,"2.38200000","2.38200000","2.36500000","2.37200000","355906.70000000",1779614999999,"845025.86690000",6458,"180000.90000000","427401.70380000","0"],[1779615000000,"2.37300000","2.39900000","2.35900000","2.36300000","523966.50000000",1779616799999,"1244161.68990000",8210,"244511.90000000","581282.40990000","0"],[1779616800000,"2.36300000","2.37400000","2.34700000","2.36500000","460175.20000000",1779618599999,"1085059.71120000",7487,"267052.10000000","629800.98620000","0"],[1779618600000,"2.36500000","2.36500000","2.33400000","2.35800000","538777.50000000",1779620399999,"1264169.78420000",6471,"230650.70000000","541762.03960000","0"],[1779620400000,"2.35900000","2.37800000","2.34400000","2.35300000","409936.70000000",1779622199999,"969574.66000000",7605,"232879.40000000","550953.84860000","0"],[1779622200000,"2.35200000","2.40400000","2.35200000","2.40000000","904487.60000000",1779623999999,"2158099.71640000",14237,"416015.20000000","992630.08570000","0"],[1779624000000,"2.40000000","2.40100000","2.35600000","2.36100000","515278.20000000",1779625799999,"1225808.68330000",8747,"231560.40000000","551016.03870000","0"],[1779625800000,"2.36100000","2.39800000","2.35700000","2.38500000","504603.20000000",1779627599999,"1203021.55630000",8723,"246131.40000000","586889.94440000","0"],[1779627600000,"2.38500000","2.42200000","2.38400000","2.39500000","692845.10000000",1779629399999,"1666040.48820000",12512,"360430.60000000","866980.25300000","0"],[1779629400000,"2.39600000","2.42600000","2.39200000","2.40400000","926092.50000000",1779631199999,"2233005.47480000",17008,"489098.60000000","1179588.56360000","0"],[1779631200000,"2.40400000","2.43800000","2.37000000","2.43300000","1777841.40000000",1779632999999,"4282578.92860000",34848,"911784.50000000","2196800.52830000","0"],[1779633000000,"2.43300000","2.50900000","2.42900000","2.49500000","2772383.90000000",1779634799999,"6841867.46190000",41868,"1424626.40000000","3518312.11260000","0"],[1779634800000,"2.49500000","2.50800000","2.40200000","2.41000000","2208818.50000000",1779636599999,"5433917.45910000",36483,"1065423.50000000","2623326.00300000","0"],[1779636600000,"2.40900000","2.45500000","2.40000000","2.44000000","1491291.90000000",1779638399999,"3623717.20400000",22164,"806132.00000000","1958968.29470000","0"],[1779638400000,"2.44000000","2.44800000","2.40800000","2.41000000","730562.60000000",1779640199999,"1770773.00520000",14721,"357343.70000000","866356.98860000","0"],[1779640200000,"2.41100000","2.44100000","2.39200000","2.42800000","915931.90000000",1779641999999,"2211444.25030000",14193,"497762.20000000","1202200.44160000","0"],[1779642000000,"2.42700000","2.43900000","2.40000000","2.43500000","834471.50000000",1779643799999,"2019475.80300000",12241,"425814.30000000","1030710.73930000","0"],[1779643800000,"2.43600000","2.47800000","2.42400000","2.43700000","1501355.10000000",1779645599999,"3684794.35360000",20690,"871520.40000000","2139990.40560000","0"],[1779645600000,"2.43700000","2.47200000","2.43300000","2.44100000","1007077.90000000",1779647399999,"2468792.57180000",15892,"458620.60000000","1124440.22930000","0"],[1779647400000,"2.44100000","2.45300000","2.41300000","2.44300000","840234.10000000",1779649199999,"2045011.64350000",13950,"429620.40000000","1045472.00050000","0"],[1779649200000,"2.44300000","2.45800000","2.39700000","2.40100000","593660.70000000",1779650999999,"1443597.91750000",10627,"286251.00000000","696060.28650000","0"],[1779651000000,"2.40100000","2.44000000","2.39400000","2.42500000","628535.20000000",1779652799999,"1519111.39940000",11553,"319206.30000000","771211.94100000","0"],[1779652800000,"2.42600000","2.45100000","2.41800000","2.44100000","544205.60000000",1779654599999,"1325728.11760000",9397,"274069.40000000","667978.29060000","0"],[1779654600000,"2.44200000","2.46900000","2.43800000","2.44900000","805952.20000000",1779656399999,"1977945.72330000",13537,"435374.80000000","1068734.86530000","0"],[1779656400000,"2.45000000","2.50500000","2.42900000","2.44300000","1685827.00000000",1779658199999,"4173259.30160000",26730,"947084.90000000","2345751.75820000","0"],[1779658200000,"2.44300000","2.44700000","2.37100000","2.39400000","1428830.50000000",1779659999999,"3435198.66920000",23471,"752383.90000000","1808944.86110000","0"],[1779660000000,"2.39400000","2.44800000","2.39300000","2.42800000","1139525.60000000",1779661799999,"2765752.32850000",21486,"557285.60000000","1354097.21450000","0"],[1779661800000,"2.42800000","2.44600000","2.39100000","2.40800000","783244.80000000",1779663599999,"1891005.17620000",15043,"356521.10000000","860773.83930000","0"],[1779663600000,"2.40800000","2.43100000","2.40400000","2.41200000","538897.80000000",1779665399999,"1302136.61310000",10507,"264618.50000000","639282.81450000","0"],[1779665400000,"2.41300000","2.42300000","2.38700000","2.39500000","621765.60000000",1779667199999,"1495949.53480000",12394,"330294.90000000","794899.27980000","0"],[1779667200000,"2.39600000","2.42600000","2.38800000","2.40000000","745173.70000000",1779668999999,"1791980.41150000",13125,"375098.90000000","902080.42430000","0"],[1779669000000,"2.40100000","2.40300000","2.37500000","2.38100000","383493.40000000",1779670799999,"916192.93860000",8350,"153401.40000000","366597.52180000","0"],[1779670800000,"2.38200000","2.39800000","2.36300000","2.38300000","729842.20000000",1779672599999,"1738482.81320000",13807,"335636.60000000","799652.86940000","0"],[1779672600000,"2.38400000","2.40300000","2.35300000","2.36200000","818694.00000000",1779674399999,"1948675.57300000",14049,"324871.50000000","773175.58900000","0"],[1779674400000,"2.36200000","2.41700000","2.35900000","2.40000000","695049.30000000",1779676199999,"1662960.93750000",14040,"350196.00000000","838215.20980000","0"],[1779676200000,"2.40100000","2.40200000","2.33700000","2.36400000","1159777.80000000",1779677999999,"2739695.39790000",16033,"515470.70000000","1217582.49600000","0"],[1779678000000,"2.36500000","2.37000000","2.33800000","2.35100000","546327.40000000",1779679799999,"1284052.37370000",8850,"254596.70000000","598323.57760000","0"],[1779679800000,"2.35100000","2.36000000","2.34600000","2.34900000","416467.40000000",1779681599999,"979446.20880000",6754,"245711.50000000","577880.96160000","0"],[1779681600000,"2.34900000","2.36400000","2.34200000","2.35500000","319458.20000000",1779683399999,"751282.86300000",7008,"168376.70000000","395997.86970000","0"],[1779683400000,"2.35600000","2.39500000","2.35400000","2.38700000","496425.90000000",1779685199999,"1176579.19400000",8495,"299324.00000000","709304.31700000","0"],[1779685200000,"2.38600000","2.40600000","2.37500000","2.38200000","631044.10000000",1779686999999,"1508111.24880000",9408,"333494.90000000","797372.34140000","0"],[1779687000000,"2.38200000","2.38400000","2.35900000","2.37000000","407172.50000000",1779688799999,"963791.35310000",6646,"196646.40000000","465445.35270000","0"],[1779688800000,"2.36900000","2.41600000","2.36800000","2.37900000","833502.60000000",1779690599999,"1997645.45750000",12387,"426392.60000000","1021485.68410000","0"],[1779690600000,"2.37800000","2.40000000","2.36900000","2.37500000","396614.40000000",1779692399999,"945065.45050000",7092,"198620.70000000","473377.71860000","0"],[1779692400000,"2.37500000","2.38800000","2.36600000","2.37000000","481807.40000000",1779694199999,"1145720.82520000",8815,"273993.20000000","651676.55360000","0"],[1779694200000,"2.37000000","2.39500000","2.36000000","2.38400000","555577.90000000",1779695999999,"1321748.07060000",7835,"208302.90000000","495457.71060000","0"],[1779696000000,"2.38400000","2.39800000","2.37200000","2.37600000","412820.30000000",1779697799999,"985504.97190000",7361,"224110.60000000","534976.67000000","0"],[1779697800000,"2.37600000","2.41900000","2.36800000","2.41600000","778541.00000000",1779699599999,"1868160.34190000",9733,"470255.20000000","1128704.78620000","0"],[1779699600000,"2.41600000","2.41700000","2.38000000","2.39200000","721780.20000000",1779701399999,"1727244.71540000",11727,"394907.30000000","944973.68540000","0"],[1779701400000,"2.39200000","2.43600000","2.39200000","2.42000000","843560.30000000",1779703199999,"2037634.60600000",11885,"469705.80000000","1135263.35030000","0"],[1779703200000,"2.42000000","2.44500000","2.41600000","2.43900000","1198057.20000000",1779704999999,"2913920.43350000",13530,"708505.70000000","1723594.84880000","0"],[1779705000000,"2.43900000","2.46700000","2.43100000","2.46000000","1443611.80000000",1779706799999,"3537867.13700000",14788,"719581.90000000","1763837.76520000","0"],[1779706800000,"2.46000000","2.47500000","2.45100000","2.46500000","924356.80000000",1779708599999,"2274342.84870000",11569,"403558.80000000","993183.84010000","0"],[1779708600000,"2.46500000","2.46600000","2.42500000","2.44200000","961492.00000000",1779710399999,"2348266.10590000",12641,"421549.60000000","1029440.24550000","0"],[1779710400000,"2.44200000","2.57800000","2.43000000","2.53900000","3482610.70000000",1779712199999,"8781833.86510000",42309,"1820596.90000000","4589929.13610000","0"],[1779712200000,"2.54000000","2.55600000","2.48100000","2.48300000","1914247.50000000",1779713999999,"4832333.85230000",26139,"994055.70000000","2511295.49910000","0"],[1779714000000,"2.48300000","2.53800000","2.48000000","2.52600000","1842774.30000000",1779715799999,"4632923.86900000",25022,"1005531.20000000","2528387.04060000","0"],[1779715800000,"2.52500000","2.63200000","2.51000000","2.61600000","3152888.90000000",1779717599999,"8120976.97840000",40454,"1715518.20000000","4424802.04770000","0"],[1779717600000,"2.61700000","2.68300000","2.61700000","2.66800000","3612468.40000000",1779719399999,"9571378.12420000",54750,"1876787.90000000","4971121.25300000","0"],[1779719400000,"2.66900000","2.69000000","2.62700000","2.67500000","3371229.80000000",1779721199999,"8996359.28210000",39838,"1813488.40000000","4844545.01850000","0"],[1779721200000,"2.67500000","2.68700000","2.63000000","2.66900000","2230262.00000000",1779722999999,"5929733.25330000",28140,"1204318.80000000","3202607.95090000","0"],[1779723000000,"2.67000000","2.71900000","2.65600000","2.71300000","1980965.10000000",1779724799999,"5325409.78270000",25414,"1143604.20000000","3074996.62610000","0"],[1779724800000,"2.71300000","2.71600000","2.67000000","2.69600000","1896891.20000000",1779726599999,"5114116.81070000",25142,"1059425.90000000","2856855.25320000","0"],[1779726600000,"2.69500000","2.82400000","2.69000000","2.78500000","3666277.10000000",1779728399999,"10156821.27230000",49094,"2245009.30000000","6216686.50520000","0"],[1779728400000,"2.78500000","2.81800000","2.76000000","2.76700000","1985729.60000000",1779730199999,"5528741.27010000",30379,"1025467.30000000","2856377.71790000","0"],[1779730200000,"2.76600000","2.76700000","2.70700000","2.73700000","1648624.40000000",1779731999999,"4514330.92210000",24398,"732627.90000000","2007317.59050000","0"],[1779732000000,"2.73700000","2.76900000","2.71900000","2.73400000","1122582.00000000",1779733799999,"3082347.69370000",17866,"608912.60000000","1672219.23320000","0"],[1779733800000,"2.73400000","2.74600000","2.70400000","2.72000000","894118.30000000",1779735599999,"2436083.90060000",14817,"492342.60000000","1341689.63390000","0"],[1779735600000,"2.72000000","2.77200000","2.70900000","2.76800000","974797.80000000",1779737399999,"2666114.34920000",16447,"577367.40000000","1580023.25870000","0"],[1779737400000,"2.76800000","2.77600000","2.71500000","2.75700000","1371189.80000000",1779739199999,"3769476.09700000",21020,"763951.40000000","2101523.71210000","0"],[1779739200000,"2.75700000","2.78800000","2.75000000","2.75200000","925757.10000000",1779740999999,"2564204.25510000",14646,"531239.90000000","1471475.97110000","0"],[1779741000000,"2.75300000","2.77100000","2.71900000","2.75400000","994568.90000000",1779742799999,"2731604.38970000",17580,"548311.60000000","1506961.46500000","0"],[1779742800000,"2.75300000","2.78900000","2.75200000","2.76500000","715452.90000000",1779744599999,"1981650.99560000",12930,"363843.30000000","1008036.67220000","0"],[1779744600000,"2.76400000","2.79300000","2.75000000","2.79000000","594795.30000000",1779746399999,"1648579.76670000",10918,"357334.30000000","990724.51050000","0"],[1779746400000,"2.78900000","2.79700000","2.75300000","2.75700000","864309.40000000",1779748199999,"2397187.86110000",12853,"378426.10000000","1050116.06050000","0"],[1779748200000,"2.75800000","2.78500000","2.72800000","2.76700000","1163964.20000000",1779749999999,"3203383.84530000",17372,"480727.20000000","1323351.96290000","0"],[1779750000000,"2.76600000","2.80600000","2.76200000","2.77800000","1182640.40000000",1779751799999,"3287816.41380000",17274,"532704.50000000","1481039.92050000","0"],[1779751800000,"2.77900000","2.79000000","2.75000000","2.77200000","1319815.60000000",1779753599999,"3656421.94680000",15407,"627622.30000000","1739702.97410000","0"],[1779753600000,"2.77200000","2.77600000","2.74600000","2.74900000","1615585.40000000",1779755399999,"4454172.78630000",27261,"696283.10000000","1919954.82380000","0"],[1779755400000,"2.74900000","2.77500000","2.70800000","2.72000000","2078323.80000000",1779757199999,"5686110.37780000",32629,"858091.40000000","2348491.51860000","0"],[1779757200000,"2.72000000","2.73100000","2.67600000","2.70900000","1785257.10000000",1779758999999,"4833401.35020000",28509,"774257.00000000","2096716.27370000","0"],[1779759000000,"2.70900000","2.70900000","2.66600000","2.68500000","1139734.00000000",1779760799999,"3058075.92790000",16918,"575167.10000000","1542958.89480000","0"],[1779760800000,"2.68600000","2.72000000","2.66600000","2.69900000","757564.50000000",1779762599999,"2038326.18570000",13773,"367032.00000000","988083.25430000","0"],[1779762600000,"2.70000000","2.76400000","2.69300000","2.73000000","1268013.40000000",1779764399999,"3468038.58130000",16871,"791339.00000000","2164322.65720000","0"],[1779764400000,"2.73100000","2.74600000","2.70200000","2.74600000","690096.90000000",1779766199999,"1877254.68180000",13940,"336238.10000000","914675.88870000","0"],[1779766200000,"2.74600000","2.75800000","2.71800000","2.72300000","655295.10000000",1779767999999,"1794350.40820000",12826,"333964.80000000","914946.40620000","0"],[1779768000000,"2.72400000","2.78300000","2.72200000","2.78200000","1057089.00000000",1779769799999,"2906625.66670000",18461,"644830.20000000","1773791.14990000","0"],[1779769800000,"2.78200000","2.80600000","2.75100000","2.78600000","1859091.20000000",1779771599999,"5166082.79320000",27194,"1091333.60000000","3033084.73930000","0"],[1779771600000,"2.78600000","2.78600000","2.74500000","2.77000000","826019.50000000",1779773399999,"2281629.64400000",17314,"399934.60000000","1104752.64090000","0"],[1779773400000,"2.76900000","2.79800000","2.74100000","2.74600000","1216586.00000000",1779775199999,"3363059.68760000",22446,"736444.70000000","2035699.51850000","0"],[1779775200000,"2.74700000","2.77400000","2.71700000","2.74500000","1641547.10000000",1779776999999,"4500143.79510000",25786,"939095.00000000","2575308.60250000","0"],[1779777000000,"2.74500000","2.78000000","2.73500000","2.73500000","667337.20000000",1779778799999,"1842948.15690000",13311,"328366.00000000","907020.55970000","0"],[1779778800000,"2.73600000","2.74000000","2.70500000","2.72400000","1018936.70000000",1779780599999,"2775057.86470000",15094,"461293.60000000","1256540.55680000","0"],[1779780600000,"2.72400000","2.73300000","2.70800000","2.72100000","822412.00000000",1779782399999,"2235566.61330000",11836,"392719.90000000","1067581.29160000","0"],[1779782400000,"2.72100000","2.74700000","2.68100000","2.69500000","1431275.90000000",1779784199999,"3872591.58900000",18534,"642767.70000000","1739822.42160000","0"],[1779784200000,"2.69500000","2.75700000","2.69100000","2.73800000","1293603.30000000",1779785999999,"3527718.47200000",18598,"727622.60000000","1984453.88290000","0"],[1779786000000,"2.73800000","2.77000000","2.72100000","2.72700000","854238.80000000",1779787799999,"2347455.64270000",16510,"417333.20000000","1146759.17840000","0"],[1779787800000,"2.72800000","2.73200000","2.69700000","2.71300000","1802503.50000000",1779789599999,"4885327.77790000",18093,"1010210.70000000","2737293.12590000","0"],[1779789600000,"2.71400000","2.80800000","2.70700000","2.80100000","1815769.20000000",1779791399999,"5016645.03120000",24093,"1043772.40000000","2887179.82610000","0"],[1779791400000,"2.80200000","2.90500000","2.80100000","2.89600000","2976123.90000000",1779793199999,"8503276.72550000",52042,"1605722.50000000","4588624.35190000","0"],[1779793200000,"2.89600000","2.95000000","2.88900000","2.94500000","2502706.10000000",1779794999999,"7318923.49770000",43226,"1275501.60000000","3731744.87570000","0"],[1779795000000,"2.94500000","2.97800000","2.85400000","2.85500000","3627827.30000000",1779796799999,"10633700.42480000",53393,"1868714.70000000","5482087.01610000","0"],[1779796800000,"2.85400000","2.86900000","2.76600000","2.78200000","4775179.10000000",1779798599999,"13443231.72090000",74978,"2306948.60000000","6495582.36080000","0"],[1779798600000,"2.78200000","2.82200000","2.75400000","2.78400000","2588110.90000000",1779800399999,"7215208.68900000",41179,"1194774.20000000","3333549.59060000","0"],[1779800400000,"2.78400000","2.78400000","2.73800000","2.75700000","1476028.10000000",1779802199999,"4071643.35300000",28492,"598330.20000000","1650349.69510000","0"],[1779802200000,"2.75800000","2.88800000","2.74600000","2.82400000","3293215.70000000",1779803999999,"9325902.12730000",45351,"1522803.80000000","4308730.95230000","0"],[1779804000000,"2.82400000","2.91300000","2.82300000","2.89800000","1969015.40000000",1779805799999,"5625263.53660000",35611,"936242.60000000","2676721.32570000","0"],[1779805800000,"2.89800000","2.90400000","2.81900000","2.83500000","1991270.60000000",1779807599999,"5673129.04910000",40634,"922981.80000000","2629836.54210000","0"],[1779807600000,"2.83600000","2.84600000","2.77000000","2.80400000","2032356.40000000",1779809399999,"5708155.26710000",32159,"680629.80000000","1912858.46180000","0"],[1779809400000,"2.80400000","2.80800000","2.74500000","2.76300000","1242495.40000000",1779811199999,"3442182.57430000",26386,"552778.80000000","1531951.51580000","0"],[1779811200000,"2.76300000","2.76300000","2.70500000","2.73600000","1389390.20000000",1779812999999,"3802761.47790000",26501,"583010.60000000","1595376.13040000","0"],[1779813000000,"2.73500000","2.75400000","2.71800000","2.74000000","921160.40000000",1779814799999,"2520988.24440000",22849,"430591.50000000","1178422.07360000","0"],[1779814800000,"2.74000000","2.74400000","2.67400000","2.68100000","1636446.50000000",1779816599999,"4425510.65060000",36489,"654738.90000000","1770248.91380000","0"],[1779816600000,"2.68100000","2.71500000","2.67600000","2.69400000","1183551.90000000",1779818399999,"3188446.79600000",34871,"557740.20000000","1502377.01740000","0"],[1779818400000,"2.69400000","2.70000000","2.63600000","2.64300000","1378135.80000000",1779820199999,"3675013.49420000",24749,"566231.40000000","1511644.20620000","0"],[1779820200000,"2.64400000","2.65500000","2.59000000","2.62500000","1571387.40000000",1779821999999,"4108155.78680000",25920,"803933.90000000","2102111.91930000","0"],[1779822000000,"2.62500000","2.64800000","2.59400000","2.63100000","693648.60000000",1779823799999,"1816736.64090000",16376,"353276.10000000","925842.04470000","0"],[1779823800000,"2.63100000","2.66000000","2.63100000","2.65400000","457684.30000000",1779825599999,"1211810.61730000",11227,"235714.50000000","624039.17440000","0"],[1779825600000,"2.65400000","2.67600000","2.63700000","2.64400000","658547.70000000",1779827399999,"1751192.42960000",13513,"348269.70000000","926255.42600000","0"],[1779827400000,"2.64400000","2.65800000","2.62400000","2.65400000","514541.00000000",1779829199999,"1360453.17730000",10115,"295993.20000000","782848.41370000","0"],[1779829200000,"2.65300000","2.66000000","2.61400000","2.63900000","683606.50000000",1779830999999,"1798579.03220000",12481,"387349.20000000","1019027.59090000","0"],[1779831000000,"2.63900000","2.64600000","2.59600000","2.61100000","523673.50000000",1779832799999,"1370468.43300000",11137,"297871.20000000","779590.99980000","0"],[1779832800000,"2.61100000","2.64000000","2.59600000","2.63200000","737992.00000000",1779834599999,"1929138.54080000",11871,"429336.20000000","1122687.95610000","0"],[1779834600000,"2.63200000","2.64500000","2.61100000","2.63700000","979152.80000000",1779836399999,"2576366.11560000",18721,"536109.00000000","1410707.44290000","0"],[1779836400000,"2.63700000","2.64700000","2.61300000","2.62000000","575802.40000000",1779838199999,"1515161.47610000",11057,"295637.80000000","777855.35210000","0"],[1779838200000,"2.62000000","2.62400000","2.52700000","2.55300000","1888893.50000000",1779839999999,"4852582.76830000",22318,"960228.50000000","2467641.22470000","0"],[1779840000000,"2.55400000","2.58900000","2.53000000","2.58900000","1877899.60000000",1779841799999,"4803026.16510000",27689,"1042800.00000000","2667791.53070000","0"],[1779841800000,"2.58900000","2.60300000","2.55000000","2.57200000","2591063.10000000",1779843599999,"6662236.01980000",28073,"1347222.30000000","3461963.83170000","0"],[1779843600000,"2.57200000","2.57300000","2.53500000","2.54500000","872888.90000000",1779845399999,"2229566.99800000",16996,"428204.10000000","1093540.37220000","0"],[1779845400000,"2.54500000","2.55000000","2.51900000","2.52500000","718191.70000000",1779847199999,"1821252.48410000",14893,"419995.90000000","1064870.50520000","0"],[1779847200000,"2.52500000","2.53000000","2.46500000","2.46800000","3547950.10000000",1779848999999,"8845820.71740000",36440,"1902506.60000000","4742384.55490000","0"],[1779849000000,"2.46800000","2.51100000","2.46100000","2.51000000","1677548.30000000",1779850799999,"4173624.27070000",18044,"1096007.90000000","2727492.65610000","0"],[1779850800000,"2.51100000","2.52700000","2.50200000","2.52300000","465424.10000000",1779852599999,"1171371.01750000",8799,"261931.20000000","659264.47350000","0"],[1779852600000,"2.52300000","2.52700000","2.47900000","2.48900000","1870343.20000000",1779854399999,"4655230.20730000",17059,"1256442.30000000","3123304.00360000","0"],[1779854400000,"2.48800000","2.50500000","2.46900000","2.49800000","969639.20000000",1779856199999,"2409883.00600000",15813,"438791.40000000","1091153.18770000","0"],[1779856200000,"2.49900000","2.51900000","2.48700000","2.51200000","771133.20000000",1779857999999,"1932909.00060000",10801,"409993.00000000","1027861.64650000","0"],[1779858000000,"2.51200000","2.54400000","2.51000000","2.52900000","661243.50000000",1779859799999,"1672125.42450000",9932,"347010.30000000","877964.57640000","0"],[1779859800000,"2.52800000","2.55000000","2.51500000","2.53400000","988406.60000000",1779861599999,"2504759.47270000",13960,"468244.50000000","1187057.97710000","0"],[1779861600000,"2.53400000","2.54900000","2.51900000","2.54000000","629661.60000000",1779863399999,"1595625.71670000",12367,"406721.80000000","1030529.72040000","0"],[1779863400000,"2.54100000","2.55000000","2.53100000","2.54200000","550271.20000000",1779865199999,"1398805.90090000",10563,"330921.70000000","841473.08370000","0"],[1779865200000,"2.54200000","2.54200000","2.50300000","2.51100000","451024.60000000",1779866999999,"1137417.64040000",9146,"207963.30000000","524367.57380000","0"],[1779867000000,"2.51200000","2.53100000","2.49300000","2.52300000","925898.80000000",1779868799999,"2324321.82370000",11510,"539080.60000000","1354803.80920000","0"],[1779868800000,"2.52300000","2.58300000","2.51900000","2.55000000","1717525.80000000",1779870599999,"4392900.46280000",19832,"1226057.80000000","3136114.26280000","0"],[1779870600000,"2.55000000","2.57400000","2.51000000","2.52400000","3005912.80000000",1779872399999,"7634517.31380000",21218,"733872.70000000","1871090.44610000","0"],[1779872400000,"2.52400000","2.53300000","2.48200000","2.49400000","1514064.30000000",1779874199999,"3791738.89570000",10795,"475868.60000000","1191803.38540000","0"],[1779874200000,"2.49500000","2.49900000","2.47400000","2.47600000","1164377.00000000",1779875999999,"2894754.52520000",10919,"677328.60000000","1684273.42180000","0"],[1779876000000,"2.47500000","2.48400000","2.45300000","2.48100000","1234198.00000000",1779877799999,"3045174.99060000",18570,"634571.60000000","1566184.47220000","0"],[1779877800000,"2.48000000","2.49800000","2.46100000","2.49600000","727227.60000000",1779879599999,"1799773.50110000",8040,"448717.10000000","1110824.77160000","0"],[1779879600000,"2.49600000","2.54800000","2.49100000","2.52800000","1085550.20000000",1779881399999,"2742349.28510000",14577,"607391.40000000","1533779.52680000","0"],[1779881400000,"2.52800000","2.53300000","2.50700000","2.52200000","497630.00000000",1779883199999,"1253732.89470000",8742,"272416.30000000","686351.14850000","0"],[1779883200000,"2.52200000","2.55200000","2.50100000","2.53300000","1987095.50000000",1779884999999,"5032963.37950000",18379,"1379632.10000000","3497896.80520000","0"],[1779885000000,"2.53300000","2.54600000","2.51900000","2.52100000","869093.10000000",1779886799999,"2202975.89290000",12428,"464151.30000000","1176750.23370000","0"],[1779886800000,"2.52100000","2.56000000","2.52100000","2.53000000","769307.40000000",1779888599999,"1955048.78140000",13051,"418366.30000000","1063435.06850000","0"],[1779888600000,"2.53000000","2.56800000","2.49900000","2.53900000","2040795.00000000",1779890399999,"5164529.31950000",28382,"1132875.40000000","2867468.59230000","0"],[1779890400000,"2.54000000","2.55900000","2.51000000","2.52700000","1081944.40000000",1779892199999,"2734537.93520000",17844,"547084.40000000","1382891.49020000","0"],[1779892200000,"2.52800000","2.56400000","2.52800000","2.54400000","923375.10000000",1779893999999,"2352980.81600000",18114,"470036.80000000","1197865.46320000","0"],[1779894000000,"2.54400000","2.57300000","2.52400000","2.55600000","1022489.30000000",1779895799999,"2606963.36750000",16948,"554798.90000000","1415063.26470000","0"],[1779895800000,"2.55600000","2.62500000","2.55500000","2.58100000","2162992.80000000",1779897599999,"5622504.37050000",30104,"1125758.60000000","2927128.03610000","0"],[1779897600000,"2.58000000","2.58200000","2.54100000","2.54300000","845426.60000000",1779899399999,"2162356.04550000",14464,"394428.20000000","1009027.32090000","0"],[1779899400000,"2.54300000","2.56900000","2.52500000","2.56400000","638301.70000000",1779901199999,"1624189.11970000",11500,"337171.40000000","858695.21540000","0"],[1779901200000,"2.56500000","2.57500000","2.51700000","2.53700000","1748809.70000000",1779902999999,"4433653.53490000",17974,"721866.10000000","1833149.14550000","0"],[1779903000000,"2.53700000","2.55800000","2.50800000","2.53200000","1768168.60000000",1779904799999,"4472689.48370000",15205,"673108.40000000","1706199.97030000","0"],[1779904800000,"2.53200000","2.56400000","2.52600000","2.54200000","1288512.30000000",1779906599999,"3276687.85220000",11797,"983515.50000000","2499689.18640000","0"],[1779906600000,"2.54300000","2.62200000","2.54100000","2.62000000","880761.20000000",1779908399999,"2279707.42130000",15647,"430644.80000000","1115661.06100000","0"],[1779908400000,"2.62000000","2.70800000","2.61400000","2.68900000","2117061.70000000",1779910199999,"5657685.53630000",31835,"1153394.80000000","3082207.37090000","0"],[1779910200000,"2.69000000","2.73900000","2.65700000","2.67200000","1651485.60000000",1779911999999,"4445733.17130000",25573,"856172.60000000","2304542.13440000","0"],[1779912000000,"2.67200000","2.67400000","2.58900000","2.59600000","1258458.40000000",1779913799999,"3307690.05870000",22249,"599732.90000000","1576149.01920000","0"],[1779913800000,"2.59700000","2.64400000","2.58900000","2.61900000","1183863.20000000",1779915599999,"3102721.24040000",18151,"591631.00000000","1550047.60530000","0"],[1779915600000,"2.62000000","2.63100000","2.57300000","2.57500000","913541.70000000",1779917399999,"2380547.62720000",14580,"394139.10000000","1026896.30220000","0"],[1779917400000,"2.57500000","2.57600000","2.52200000","2.56800000","2157582.60000000",1779919199999,"5482400.88750000",20271,"706477.80000000","1799646.28110000","0"],[1779919200000,"2.56900000","2.58200000","2.53200000","2.57100000","805663.50000000",1779920999999,"2061484.39800000",14067,"430379.40000000","1101049.64240000","0"],[1779921000000,"2.57100000","2.58600000","2.52400000","2.53100000","702658.30000000",1779922799999,"1795022.81190000",12735,"350748.30000000","896258.17310000","0"],[1779922800000,"2.53100000","2.54100000","2.47000000","2.49700000","1182709.70000000",1779924599999,"2962212.08230000",18679,"577672.80000000","1448204.12560000","0"],[1779924600000,"2.49700000","2.50400000","2.47400000","2.48900000","555044.10000000",1779926399999,"1381111.22660000",9581,"248584.70000000","618730.39130000","0"],[1779926400000,"2.48900000","2.50800000","2.46100000","2.46700000","909370.40000000",1779928199999,"2253640.60680000",14791,"400248.70000000","991760.82570000","0"],[1779928200000,"2.46700000","2.48500000","2.44300000","2.45300000","1116400.60000000",1779929999999,"2745193.94770000",13467,"375292.20000000","923590.04440000","0"],[1779930000000,"2.45300000","2.46400000","2.42000000","2.43100000","1447929.70000000",1779931799999,"3531415.36160000",15702,"539013.80000000","1314094.61010000","0"],[1779931800000,"2.43100000","2.45400000","2.42000000","2.44800000","751901.40000000",1779933599999,"1831680.74280000",11431,"316728.00000000","772052.62010000","0"],[1779933600000,"2.44800000","2.45100000","2.41600000","2.41600000","579293.60000000",1779935399999,"1411153.56840000",8345,"262377.80000000","639622.38840000","0"],[1779935400000,"2.41700000","2.42000000","2.38500000","2.41600000","838926.10000000",1779937199999,"2014304.51730000",12486,"403050.80000000","967824.10000000","0"],[1779937200000,"2.41700000","2.43100000","2.38200000","2.41200000","939125.90000000",1779938999999,"2258402.05650000",15481,"405432.00000000","974667.95030000","0"],[1779939000000,"2.41200000","2.41700000","2.36800000","2.38500000","1154825.30000000",1779940799999,"2758746.62390000",16731,"399666.00000000","956554.73520000","0"],[1779940800000,"2.38500000","2.43600000","2.37600000","2.38600000","1716025.60000000",1779942599999,"4123051.75770000",21943,"755567.70000000","1814864.02210000","0"],[1779942600000,"2.38500000","2.42000000","2.38100000","2.41800000","1032960.00000000",1779944399999,"2478280.49510000",13851,"567887.20000000","1362393.06170000","0"],[1779944400000,"2.41800000","2.42500000","2.38100000","2.39100000","737235.70000000",1779946199999,"1768851.27360000",11963,"330993.20000000","794358.29280000","0"],[1779946200000,"2.39200000","2.42400000","2.39000000","2.42000000","750413.80000000",1779947999999,"1810853.02610000",8383,"321512.60000000","775765.24320000","0"],[1779948000000,"2.41900000","2.42000000","2.37600000","2.38100000","687985.60000000",1779949799999,"1648421.32980000",9971,"302572.70000000","724720.40450000","0"],[1779949800000,"2.38100000","2.39100000","2.36400000","2.37500000","805127.80000000",1779951599999,"1913889.60210000",10101,"361804.80000000","860365.95640000","0"],[1779951600000,"2.37500000","2.40400000","2.36700000","2.39300000","581055.50000000",1779953399999,"1385297.58480000",9398,"289448.30000000","689934.56050000","0"],[1779953400000,"2.39400000","2.42200000","2.38800000","2.41500000","927392.10000000",1779955199999,"2233916.13900000",12722,"482114.50000000","1161388.69660000","0"],[1779955200000,"2.41500000","2.42000000","2.39200000","2.39600000","550188.50000000",1779956999999,"1323753.75160000",9020,"283704.20000000","682469.22760000","0"],[1779957000000,"2.39600000","2.42000000","2.38200000","2.38800000","650499.40000000",1779958799999,"1564594.33640000",10279,"298980.10000000","719266.47860000","0"],[1779958800000,"2.38800000","2.42200000","2.38000000","2.41900000","693860.90000000",1779960599999,"1662505.10820000",9531,"294553.60000000","706616.62620000","0"],[1779960600000,"2.41800000","2.42600000","2.40200000","2.42100000","489477.10000000",1779962399999,"1182032.76080000",8854,"293226.20000000","708331.21430000","0"],[1779962400000,"2.42000000","2.42900000","2.39000000","2.40200000","484563.10000000",1779964199999,"1166617.77710000",8724,"268348.90000000","646582.02900000","0"],[1779964200000,"2.40100000","2.41200000","2.37600000","2.37700000","442310.90000000",1779965999999,"1058209.75670000",8941,"219390.60000000","524924.89340000","0"],[1779966000000,"2.37700000","2.38700000","2.36600000","2.37900000","461927.90000000",1779967799999,"1098860.04520000",8397,"268588.10000000","639187.01160000","0"],[1779967800000,"2.38000000","2.39400000","2.37600000","2.38800000","235527.10000000",1779969599999,"561933.88890000",5075,"97316.30000000","232155.73370000","0"],[1779969600000,"2.38700000","2.38900000","2.33100000","2.35700000","1074575.20000000",1779971399999,"2525849.96670000",12856,"475189.40000000","1116258.45740000","0"],[1779971400000,"2.35800000","2.36900000","2.34300000","2.34800000","428593.30000000",1779973199999,"1010068.49840000",6461,"210243.10000000","495649.72270000","0"],[1779973200000,"2.34800000","2.35900000","2.32500000","2.33700000","1228420.80000000",1779974999999,"2869316.33330000",12607,"624534.50000000","1458803.47900000","0"],[1779975000000,"2.33800000","2.34900000","2.29400000","2.31600000","2132372.80000000",1779976799999,"4957381.71420000",18392,"873900.80000000","2030704.78070000","0"],[1779976800000,"2.31500000","2.36400000","2.29600000","2.32100000","2272056.90000000",1779978599999,"5300013.55280000",29883,"1114315.10000000","2599124.01770000","0"]]}