{"ok":true,"error":"","data":[[1779068700000,"21.17000000","21.33000000","21.15000000","21.30000000","391.51500000",1779069599999,"8314.16420000",100,"351.85600000","7471.36112000","0"],[1779069600000,"21.30000000","21.41000000","21.30000000","21.41000000","177.56700000",1779070499999,"3789.82855000",63,"163.56200000","3491.06241000","0"],[1779070500000,"21.39000000","21.41000000","21.33000000","21.36000000","544.82500000",1779071399999,"11649.60228000",82,"292.19700000","6243.52053000","0"],[1779071400000,"21.36000000","21.38000000","21.34000000","21.37000000","295.20600000",1779072299999,"6306.49848000",76,"221.68700000","4735.53398000","0"],[1779072300000,"21.36000000","21.41000000","21.36000000","21.41000000","112.43700000",1779073199999,"2403.87948000",42,"104.02600000","2224.00427000","0"],[1779073200000,"21.41000000","21.44000000","21.38000000","21.38000000","306.69200000",1779074099999,"6563.41432000",94,"219.42200000","4695.69280000","0"],[1779074100000,"21.39000000","21.40000000","21.34000000","21.38000000","133.04100000",1779074999999,"2843.83656000",46,"96.31400000","2059.13706000","0"],[1779075000000,"21.38000000","21.42000000","21.31000000","21.41000000","130.05600000",1779075899999,"2776.59514000",62,"108.49400000","2316.77277000","0"],[1779075900000,"21.41000000","21.41000000","21.33000000","21.37000000","109.04900000",1779076799999,"2329.44384000",34,"99.40400000","2123.33269000","0"],[1779076800000,"21.36000000","21.42000000","21.36000000","21.39000000","92.50800000",1779077699999,"1979.37377000",27,"73.61900000","1575.04358000","0"],[1779077700000,"21.38000000","21.43000000","21.26000000","21.27000000","712.22100000",1779078599999,"15213.66168000",133,"371.65900000","7954.29208000","0"],[1779078600000,"21.27000000","21.30000000","21.24000000","21.27000000","430.22700000",1779079499999,"9146.70356000",108,"256.91400000","5463.52431000","0"],[1779079500000,"21.28000000","21.32000000","21.27000000","21.32000000","879.16600000",1779080399999,"18718.94439000",140,"358.12500000","7628.23874000","0"],[1779080400000,"21.32000000","21.35000000","21.32000000","21.34000000","2082.40100000",1779081299999,"44414.95188000",109,"1906.52200000","40662.68942000","0"],[1779081300000,"21.32000000","21.35000000","21.31000000","21.34000000","180.30000000",1779082199999,"3845.05372000",39,"144.59000000","3083.89099000","0"],[1779082200000,"21.33000000","21.33000000","21.26000000","21.28000000","129.02500000",1779083099999,"2748.15122000",35,"49.18100000","1047.53653000","0"],[1779083100000,"21.27000000","21.30000000","21.27000000","21.29000000","91.29700000",1779083999999,"1943.62332000",26,"80.19600000","1707.17202000","0"],[1779084000000,"21.29000000","21.32000000","21.22000000","21.24000000","592.43000000",1779084899999,"12594.35775000",135,"315.47200000","6706.91903000","0"],[1779084900000,"21.24000000","21.26000000","21.15000000","21.25000000","471.66800000",1779085799999,"9998.82604000",107,"253.12500000","5368.58510000","0"],[1779085800000,"21.24000000","21.30000000","21.19000000","21.20000000","350.62500000",1779086699999,"7448.36817000",103,"123.89600000","2631.46040000","0"],[1779086700000,"21.21000000","21.27000000","21.21000000","21.25000000","167.68000000",1779087599999,"3563.03654000",40,"116.31200000","2471.35856000","0"],[1779087600000,"21.25000000","21.30000000","21.21000000","21.21000000","245.42800000",1779088499999,"5216.90703000",69,"175.61800000","3733.53824000","0"],[1779088500000,"21.20000000","21.28000000","21.16000000","21.26000000","211.88900000",1779089399999,"4494.86686000",73,"146.13500000","3100.62669000","0"],[1779089400000,"21.25000000","21.26000000","21.20000000","21.20000000","93.69900000",1779090299999,"1990.71372000",30,"64.38300000","1368.38623000","0"],[1779090300000,"21.20000000","21.23000000","21.19000000","21.22000000","267.41000000",1779091199999,"5670.39798000",53,"202.17400000","4287.84059000","0"],[1779091200000,"21.22000000","21.28000000","21.22000000","21.24000000","202.77500000",1779092099999,"4310.52270000",45,"141.23300000","3002.33227000","0"],[1779092100000,"21.23000000","21.30000000","21.21000000","21.29000000","149.11100000",1779092999999,"3170.43328000",48,"129.25500000","2748.82809000","0"],[1779093000000,"21.29000000","21.30000000","21.25000000","21.28000000","225.69700000",1779093899999,"4802.19522000",64,"162.29800000","3453.53010000","0"],[1779093900000,"21.30000000","21.45000000","21.30000000","21.45000000","2422.65000000",1779094799999,"51776.16054000",178,"2274.12500000","48601.11784000","0"],[1779094800000,"21.45000000","21.45000000","21.30000000","21.30000000","165.89900000",1779095699999,"3544.41075000",46,"46.07100000","983.80934000","0"],[1779095700000,"21.29000000","21.36000000","21.29000000","21.32000000","437.30500000",1779096599999,"9325.74580000",85,"285.68300000","6091.61437000","0"],[1779096600000,"21.32000000","21.32000000","21.26000000","21.27000000","90.21600000",1779097499999,"1921.18468000",27,"62.40700000","1329.37811000","0"],[1779097500000,"21.26000000","21.28000000","21.24000000","21.25000000","127.55200000",1779098399999,"2710.40745000",39,"104.27100000","2215.64993000","0"],[1779098400000,"21.26000000","21.27000000","21.23000000","21.24000000","231.79800000",1779099299999,"4926.42270000",59,"106.63900000","2266.13644000","0"],[1779099300000,"21.23000000","21.23000000","21.18000000","21.20000000","258.24700000",1779100199999,"5474.76381000",70,"136.84000000","2901.03837000","0"],[1779100200000,"21.21000000","21.21000000","21.12000000","21.12000000","369.96100000",1779101099999,"7834.78089000",87,"190.48700000","4035.94848000","0"],[1779101100000,"21.12000000","21.20000000","21.12000000","21.15000000","532.54300000",1779101999999,"11272.50797000",80,"347.20500000","7349.64148000","0"],[1779102000000,"21.15000000","21.15000000","21.10000000","21.14000000","184.48300000",1779102899999,"3897.03976000",46,"97.14800000","2052.43103000","0"],[1779102900000,"21.15000000","21.20000000","21.15000000","21.18000000","210.15700000",1779103799999,"4451.16366000",44,"157.53400000","3336.61720000","0"],[1779103800000,"21.18000000","21.38000000","21.15000000","21.36000000","566.55500000",1779104699999,"12059.40233000",153,"410.22000000","8736.02262000","0"],[1779104700000,"21.34000000","21.34000000","21.29000000","21.29000000","197.10500000",1779105599999,"4200.28100000",50,"159.11200000","3390.35694000","0"],[1779105600000,"21.29000000","21.40000000","21.29000000","21.40000000","716.36700000",1779106499999,"15295.24909000",125,"575.45500000","12285.95316000","0"],[1779106500000,"21.40000000","21.47000000","21.37000000","21.38000000","311.04700000",1779107399999,"6661.12132000",85,"165.61300000","3545.73204000","0"],[1779107400000,"21.37000000","21.44000000","21.36000000","21.43000000","387.54000000",1779108299999,"8293.67302000",98,"273.90400000","5864.94947000","0"],[1779108300000,"21.44000000","21.45000000","21.41000000","21.41000000","229.24500000",1779109199999,"4913.84539000",54,"133.49900000","2861.75763000","0"],[1779109200000,"21.40000000","21.42000000","21.39000000","21.40000000","216.21700000",1779110099999,"4626.90108000",46,"78.83200000","1686.99987000","0"],[1779110100000,"21.40000000","21.43000000","21.39000000","21.40000000","247.90100000",1779110999999,"5306.51668000",48,"155.68400000","3332.82684000","0"],[1779111000000,"21.39000000","21.39000000","21.27000000","21.30000000","781.31000000",1779111899999,"16664.18786000",225,"529.06100000","11281.37007000","0"],[1779111900000,"21.30000000","21.40000000","21.28000000","21.32000000","661.98500000",1779112799999,"14127.33232000",193,"398.55300000","8508.58030000","0"],[1779112800000,"21.30000000","21.36000000","21.27000000","21.27000000","664.29600000",1779113699999,"14163.39271000",165,"394.40900000","8407.43919000","0"],[1779113700000,"21.28000000","21.31000000","21.19000000","21.19000000","551.66000000",1779114599999,"11714.44433000",182,"319.85000000","6790.01690000","0"],[1779114600000,"21.19000000","21.20000000","21.10000000","21.14000000","449.38500000",1779115499999,"9504.85587000",124,"373.20400000","7894.58478000","0"],[1779115500000,"21.13000000","21.13000000","21.05000000","21.09000000","438.23400000",1779116399999,"9242.61713000",121,"279.57800000","5896.88691000","0"],[1779116400000,"21.10000000","21.10000000","20.96000000","21.04000000","830.56300000",1779117299999,"17452.13905000",230,"570.95500000","11995.45431000","0"],[1779117300000,"21.03000000","21.03000000","20.93000000","20.93000000","660.79600000",1779118199999,"13852.49118000",135,"328.81600000","6892.14557000","0"],[1779118200000,"20.92000000","20.97000000","20.89000000","20.95000000","585.19400000",1779119099999,"12247.67065000",135,"348.71900000","7299.78335000","0"],[1779119100000,"20.95000000","21.03000000","20.95000000","20.97000000","258.17700000",1779119999999,"5418.99936000",67,"222.41800000","4668.00866000","0"],[1779120000000,"20.97000000","21.05000000","20.93000000","21.01000000","275.37800000",1779120899999,"5775.48591000",86,"229.67800000","4817.15076000","0"],[1779120900000,"21.01000000","21.03000000","20.94000000","20.94000000","575.57700000",1779121799999,"12077.65455000",90,"504.92200000","10595.52948000","0"],[1779121800000,"20.94000000","21.01000000","20.93000000","21.01000000","940.00600000",1779122699999,"19697.93537000",117,"451.36400000","9465.59906000","0"],[1779122700000,"21.01000000","21.03000000","20.97000000","20.97000000","592.04700000",1779123599999,"12434.88005000",74,"170.30900000","3578.20543000","0"],[1779123600000,"20.97000000","21.05000000","20.97000000","21.01000000","446.67500000",1779124499999,"9383.34558000",104,"288.40700000","6058.65234000","0"],[1779124500000,"21.01000000","21.06000000","20.98000000","21.04000000","385.77700000",1779125399999,"8107.58534000",127,"302.39700000","6355.42962000","0"],[1779125400000,"21.03000000","21.04000000","21.00000000","21.02000000","146.75800000",1779126299999,"3084.99280000",40,"115.06200000","2418.33209000","0"],[1779126300000,"21.01000000","21.04000000","20.99000000","20.99000000","215.69900000",1779127199999,"4531.64062000",46,"160.81400000","3379.22840000","0"],[1779127200000,"20.99000000","21.00000000","20.92000000","20.93000000","616.18700000",1779128099999,"12917.84612000",92,"303.82300000","6364.82680000","0"],[1779128100000,"20.93000000","20.93000000","20.87000000","20.93000000","538.24100000",1779128999999,"11248.96069000",138,"429.86800000","8985.74970000","0"],[1779129000000,"20.94000000","20.99000000","20.91000000","20.92000000","162.07400000",1779129899999,"3395.15116000",46,"143.06300000","2997.05201000","0"],[1779129900000,"20.93000000","20.96000000","20.90000000","20.91000000","214.20500000",1779130799999,"4485.91652000",80,"82.13200000","1720.58197000","0"],[1779130800000,"20.91000000","21.18000000","20.91000000","21.11000000","711.39900000",1779131699999,"14981.37629000",126,"429.64300000","9029.96615000","0"],[1779131700000,"21.13000000","21.15000000","21.09000000","21.12000000","37.73300000",1779132599999,"796.70017000",24,"1.62000000","34.23060000","0"],[1779132600000,"21.13000000","21.24000000","21.13000000","21.23000000","80.56200000",1779133499999,"1709.68345000",32,"64.38900000","1366.75670000","0"],[1779133500000,"21.22000000","21.32000000","21.22000000","21.30000000","34.64200000",1779134399999,"736.54860000",22,"29.18800000","620.42617000","0"],[1779134400000,"21.31000000","21.41000000","21.31000000","21.40000000","40.36100000",1779135299999,"861.71021000",29,"26.75400000","571.43975000","0"],[1779135300000,"21.41000000","21.41000000","21.36000000","21.39000000","64.74200000",1779136199999,"1384.17494000",23,"16.38200000","350.31954000","0"],[1779136200000,"21.40000000","21.40000000","21.26000000","21.26000000","153.99500000",1779137099999,"3280.90068000",46,"85.65600000","1823.61092000","0"],[1779137100000,"21.25000000","21.25000000","21.18000000","21.24000000","94.00300000",1779137999999,"1993.14683000",29,"81.79800000","1734.13108000","0"],[1779138000000,"21.25000000","21.35000000","21.23000000","21.33000000","546.74200000",1779138899999,"11641.72171000",78,"111.58300000","2375.31533000","0"],[1779138900000,"21.34000000","21.40000000","21.34000000","21.40000000","46.18900000",1779139799999,"987.62081000",22,"5.75100000","122.99872000","0"],[1779139800000,"21.38000000","21.47000000","21.38000000","21.47000000","80.86500000",1779140699999,"1734.61078000",34,"45.89000000","984.36506000","0"],[1779140700000,"21.45000000","21.48000000","21.44000000","21.48000000","18.16300000",1779141599999,"389.55238000",12,"1.40300000","30.11878000","0"],[1779141600000,"21.48000000","21.55000000","21.48000000","21.55000000","75.19900000",1779142499999,"1617.71392000",25,"23.21500000","499.23834000","0"],[1779142500000,"21.55000000","21.61000000","21.55000000","21.58000000","193.44100000",1779143399999,"4174.23135000",56,"111.57100000","2407.63968000","0"],[1779143400000,"21.58000000","21.63000000","21.52000000","21.55000000","419.48400000",1779144299999,"9052.86243000",117,"248.82100000","5369.85253000","0"],[1779144300000,"21.54000000","21.59000000","21.48000000","21.56000000","265.07900000",1779145199999,"5707.39240000",56,"137.99500000","2973.84352000","0"],[1779145200000,"21.55000000","21.63000000","21.54000000","21.63000000","217.63200000",1779146099999,"4700.92849000",58,"166.35600000","3593.46024000","0"],[1779146100000,"21.62000000","21.64000000","21.57000000","21.62000000","106.92200000",1779146999999,"2311.34252000",35,"51.44800000","1112.13522000","0"],[1779147000000,"21.62000000","21.66000000","21.61000000","21.65000000","76.81200000",1779147899999,"1661.79686000",18,"41.88800000","906.20350000","0"],[1779147900000,"21.64000000","21.64000000","21.60000000","21.64000000","119.76400000",1779148799999,"2589.26767000",33,"62.36700000","1348.54962000","0"],[1779148800000,"21.65000000","21.69000000","21.61000000","21.69000000","95.69800000",1779149699999,"2072.24055000",52,"67.44700000","1460.55181000","0"],[1779149700000,"21.68000000","21.80000000","21.67000000","21.77000000","243.45700000",1779150599999,"5293.11724000",99,"196.73000000","4278.54131000","0"],[1779150600000,"21.78000000","21.80000000","21.77000000","21.79000000","65.33500000",1779151499999,"1423.46178000",21,"47.13300000","1026.76216000","0"],[1779151500000,"21.80000000","21.88000000","21.79000000","21.86000000","87.93700000",1779152399999,"1920.71719000",36,"56.97500000","1244.34050000","0"],[1779152400000,"21.84000000","21.92000000","21.81000000","21.90000000","121.58100000",1779153299999,"2655.71376000",40,"27.13500000","592.89543000","0"],[1779153300000,"21.89000000","21.89000000","21.64000000","21.67000000","683.83400000",1779154199999,"14896.85988000",128,"171.52400000","3733.83672000","0"],[1779154200000,"21.67000000","21.76000000","21.67000000","21.75000000","821.73400000",1779155099999,"17857.37591000",94,"594.14800000","12914.40482000","0"],[1779155100000,"21.73000000","21.74000000","21.69000000","21.69000000","98.09200000",1779155999999,"2130.57114000",19,"37.71700000","819.06484000","0"],[1779156000000,"21.68000000","21.74000000","21.65000000","21.74000000","103.55700000",1779156899999,"2245.32465000",38,"19.59000000","425.23977000","0"],[1779156900000,"21.72000000","21.88000000","21.70000000","21.76000000","188.14800000",1779157799999,"4099.31076000",62,"121.51500000","2647.48951000","0"],[1779157800000,"21.75000000","21.76000000","21.69000000","21.69000000","59.49900000",1779158699999,"1292.19738000",30,"10.29000000","223.37404000","0"],[1779158700000,"21.71000000","21.74000000","21.69000000","21.71000000","35.63400000",1779159599999,"773.90214000",19,"9.12700000","198.31646000","0"],[1779159600000,"21.71000000","21.85000000","21.70000000","21.85000000","76.37800000",1779160499999,"1662.94596000",27,"42.48800000","924.09116000","0"],[1779160500000,"21.86000000","21.90000000","21.85000000","21.87000000","77.82000000",1779161399999,"1702.01686000",32,"6.48900000","141.96718000","0"],[1779161400000,"21.88000000","22.05000000","21.88000000","22.00000000","929.83500000",1779162299999,"20426.63707000",242,"621.26300000","13648.25249000","0"],[1779162300000,"22.01000000","22.12000000","21.99000000","21.99000000","301.60700000",1779163199999,"6652.70122000",106,"210.61500000","4646.18258000","0"],[1779163200000,"21.99000000","22.16000000","21.97000000","22.16000000","322.36100000",1779164099999,"7122.44814000",104,"243.13100000","5369.91400000","0"],[1779164100000,"22.15000000","22.18000000","22.09000000","22.17000000","524.12100000",1779164999999,"11601.45813000",126,"409.51400000","9065.07301000","0"],[1779165000000,"22.16000000","22.26000000","22.15000000","22.25000000","918.67000000",1779165899999,"20408.20941000",238,"532.44100000","11831.14259000","0"],[1779165900000,"22.27000000","22.34000000","22.21000000","22.29000000","1014.66300000",1779166799999,"22624.61100000",253,"733.70200000","16365.08388000","0"],[1779166800000,"22.30000000","22.32000000","22.16000000","22.16000000","568.42500000",1779167699999,"12634.08630000",121,"207.66900000","4615.00709000","0"],[1779167700000,"22.17000000","22.18000000","22.05000000","22.12000000","290.12900000",1779168599999,"6415.81370000",82,"125.24400000","2769.06893000","0"],[1779168600000,"22.11000000","22.23000000","22.10000000","22.13000000","212.42900000",1779169499999,"4709.52906000",87,"121.27400000","2690.99557000","0"],[1779169500000,"22.13000000","22.24000000","22.12000000","22.15000000","133.90900000",1779170399999,"2974.91517000",48,"50.03000000","1111.31341000","0"],[1779170400000,"22.14000000","22.21000000","22.13000000","22.18000000","381.63500000",1779171299999,"8461.05885000",103,"292.35900000","6481.99870000","0"],[1779171300000,"22.19000000","22.30000000","22.19000000","22.28000000","162.01600000",1779172199999,"3602.61323000",61,"142.98300000","3179.23335000","0"],[1779172200000,"22.28000000","22.31000000","22.22000000","22.30000000","430.85500000",1779173099999,"9589.75954000",125,"216.59500000","4824.72775000","0"],[1779173100000,"22.31000000","22.32000000","22.24000000","22.27000000","453.64200000",1779173999999,"10108.62512000",112,"254.32800000","5668.92723000","0"],[1779174000000,"22.26000000","22.26000000","22.22000000","22.25000000","159.29900000",1779174899999,"3542.32529000",60,"84.91200000","1888.23654000","0"],[1779174900000,"22.26000000","22.39000000","22.26000000","22.32000000","505.72500000",1779175799999,"11301.38332000",136,"273.44600000","6110.50952000","0"],[1779175800000,"22.34000000","22.48000000","22.34000000","22.48000000","323.89100000",1779176699999,"7262.52798000",85,"153.18400000","3436.51729000","0"],[1779176700000,"22.48000000","22.54000000","22.46000000","22.47000000","698.05400000",1779177599999,"15705.81661000",171,"442.86000000","9964.63610000","0"],[1779177600000,"22.47000000","22.51000000","22.27000000","22.32000000","628.52100000",1779178499999,"14071.93197000",150,"162.54300000","3640.10231000","0"],[1779178500000,"22.33000000","22.42000000","22.29000000","22.36000000","900.50400000",1779179399999,"20128.92113000",222,"387.68600000","8666.06578000","0"],[1779179400000,"22.33000000","22.58000000","22.33000000","22.54000000","697.48500000",1779180299999,"15673.25212000",132,"503.58200000","11309.79219000","0"],[1779180300000,"22.52000000","22.56000000","22.48000000","22.48000000","555.29500000",1779181199999,"12505.58868000",123,"304.25200000","6856.11909000","0"],[1779181200000,"22.48000000","22.51000000","22.36000000","22.37000000","982.52300000",1779182099999,"22057.16928000",193,"414.66600000","9306.47343000","0"],[1779182100000,"22.36000000","22.36000000","22.13000000","22.17000000","631.87700000",1779182999999,"14070.88793000",163,"220.25400000","4905.51249000","0"],[1779183000000,"22.16000000","22.23000000","22.10000000","22.22000000","105.18600000",1779183899999,"2332.10439000",56,"55.57200000","1232.29114000","0"],[1779183900000,"22.24000000","22.36000000","22.19000000","22.36000000","277.70600000",1779184799999,"6190.32794000",98,"202.17500000","4508.35460000","0"],[1779184800000,"22.35000000","22.39000000","22.28000000","22.35000000","418.93800000",1779185699999,"9360.19837000",116,"180.97900000","4045.42322000","0"],[1779185700000,"22.35000000","22.48000000","22.34000000","22.48000000","527.01200000",1779186599999,"11794.37809000",79,"381.63200000","8538.51808000","0"],[1779186600000,"22.49000000","22.56000000","22.43000000","22.48000000","1037.71500000",1779187499999,"23357.11623000",244,"588.55500000","13253.41033000","0"],[1779187500000,"22.49000000","22.58000000","22.42000000","22.49000000","679.86900000",1779188399999,"15289.60080000",187,"333.98000000","7515.01111000","0"],[1779188400000,"22.50000000","22.58000000","22.50000000","22.55000000","398.77000000",1779189299999,"8991.26542000",115,"182.20400000","4107.79534000","0"],[1779189300000,"22.57000000","22.59000000","22.49000000","22.54000000","277.00800000",1779190199999,"6239.62722000",93,"109.52700000","2467.04646000","0"],[1779190200000,"22.55000000","22.58000000","22.34000000","22.35000000","386.57400000",1779191099999,"8685.07865000",97,"115.67700000","2604.72493000","0"],[1779191100000,"22.36000000","22.47000000","22.34000000","22.45000000","174.21800000",1779191999999,"3900.93638000",61,"136.99600000","3068.82775000","0"],[1779192000000,"22.45000000","22.46000000","22.23000000","22.38000000","865.69800000",1779192899999,"19298.93686000",208,"274.27900000","6117.45495000","0"],[1779192900000,"22.39000000","22.47000000","22.39000000","22.43000000","120.36700000",1779193799999,"2699.45488000",45,"46.92200000","1052.17014000","0"],[1779193800000,"22.44000000","22.48000000","22.40000000","22.47000000","212.51400000",1779194699999,"4768.27358000",67,"77.50000000","1738.86946000","0"],[1779194700000,"22.47000000","22.68000000","22.46000000","22.63000000","976.43900000",1779195599999,"22053.86471000",196,"621.07000000","14039.21354000","0"],[1779195600000,"22.65000000","22.67000000","22.55000000","22.64000000","645.81400000",1779196499999,"14618.80851000",223,"348.56300000","7890.98669000","0"],[1779196500000,"22.65000000","22.73000000","22.56000000","22.57000000","1104.22700000",1779197399999,"25014.35095000",238,"502.64500000","11395.39896000","0"],[1779197400000,"22.55000000","22.82000000","22.54000000","22.72000000","1201.79100000",1779198299999,"27316.38037000",349,"579.53300000","13172.64989000","0"],[1779198300000,"22.74000000","22.99000000","22.73000000","22.90000000","2735.98200000",1779199199999,"62601.59014000",498,"1535.51400000","35132.75341000","0"],[1779199200000,"22.91000000","23.04000000","22.82000000","22.92000000","1892.40700000",1779200099999,"43439.01148000",450,"834.65000000","19167.30605000","0"],[1779200100000,"22.92000000","22.99000000","22.78000000","22.96000000","1419.52400000",1779200999999,"32531.37351000",311,"770.22300000","17663.61078000","0"],[1779201000000,"22.96000000","23.06000000","22.88000000","23.01000000","1326.55100000",1779201899999,"30477.56654000",303,"701.33000000","16119.69970000","0"],[1779201900000,"23.02000000","23.08000000","22.84000000","23.08000000","1574.22700000",1779202799999,"36115.40145000",388,"808.96500000","18555.29624000","0"],[1779202800000,"23.06000000","23.10000000","22.98000000","23.09000000","1737.80400000",1779203699999,"40058.96245000",424,"984.97200000","22704.87219000","0"],[1779203700000,"23.09000000","23.10000000","22.91000000","23.05000000","1044.33100000",1779204599999,"24038.43547000",309,"647.60100000","14909.88889000","0"],[1779204600000,"23.05000000","23.19000000","23.01000000","23.03000000","1242.46600000",1779205499999,"28679.53806000",310,"778.84000000","17973.93506000","0"],[1779205500000,"23.04000000","23.15000000","22.95000000","23.14000000","1048.71000000",1779206399999,"24205.97042000",227,"338.57100000","7806.70991000","0"],[1779206400000,"23.14000000","23.24000000","23.09000000","23.19000000","1811.85200000",1779207299999,"41988.46287000",417,"1065.79200000","24710.16903000","0"],[1779207300000,"23.20000000","23.40000000","23.20000000","23.38000000","2852.08600000",1779208199999,"66476.56184000",642,"2014.97400000","46982.39114000","0"],[1779208200000,"23.39000000","23.56000000","23.37000000","23.53000000","4815.84200000",1779209099999,"112962.09036000",1095,"2741.19800000","64309.17064000","0"],[1779209100000,"23.55000000","23.67000000","23.53000000","23.54000000","3833.45400000",1779209999999,"90537.50436000",528,"2589.09200000","61167.97500000","0"],[1779210000000,"23.55000000","23.55000000","23.26000000","23.44000000","4738.76200000",1779210899999,"110889.38852000",666,"2025.66900000","47451.52340000","0"],[1779210900000,"23.46000000","23.62000000","23.38000000","23.62000000","1788.40800000",1779211799999,"42133.99594000",295,"1363.84200000","32143.37277000","0"],[1779211800000,"23.61000000","23.65000000","23.45000000","23.63000000","3127.61400000",1779212699999,"73706.12804000",469,"1658.09300000","39081.89479000","0"],[1779212700000,"23.63000000","24.27000000","23.53000000","23.79000000","18443.76800000",1779213599999,"440384.39248000",3465,"11666.40700000","278642.93715000","0"],[1779213600000,"23.79000000","23.79000000","23.38000000","23.43000000","3719.58000000",1779214499999,"87707.76155000",661,"2312.53900000","54571.23196000","0"],[1779214500000,"23.43000000","23.55000000","23.16000000","23.21000000","2107.63600000",1779215399999,"49152.99976000",407,"1022.97600000","23880.74967000","0"],[1779215400000,"23.21000000","23.42000000","23.21000000","23.33000000","1351.06600000",1779216299999,"31493.44017000",233,"864.04600000","20134.85468000","0"],[1779216300000,"23.29000000","23.34000000","23.22000000","23.31000000","988.30800000",1779217199999,"23016.39502000",146,"693.85000000","16161.94383000","0"],[1779217200000,"23.31000000","23.38000000","23.20000000","23.31000000","1728.51400000",1779218099999,"40273.70497000",283,"656.92400000","15292.44697000","0"],[1779218100000,"23.29000000","23.29000000","22.80000000","22.94000000","12578.15200000",1779218999999,"288463.47702000",1158,"2490.16300000","57108.99086000","0"],[1779219000000,"22.96000000","23.06000000","22.93000000","23.05000000","634.23200000",1779219899999,"14595.63733000",193,"417.65200000","9609.28290000","0"],[1779219900000,"23.05000000","23.09000000","22.98000000","23.06000000","697.34000000",1779220799999,"16061.44890000",173,"353.64700000","8147.16266000","0"],[1779220800000,"23.06000000","23.06000000","22.84000000","22.89000000","1978.82200000",1779221699999,"45381.10553000",256,"786.71100000","18026.41898000","0"],[1779221700000,"22.88000000","22.95000000","22.79000000","22.94000000","882.03200000",1779222599999,"20165.00619000",164,"326.91100000","7474.19132000","0"],[1779222600000,"22.95000000","23.03000000","22.93000000","22.97000000","751.27600000",1779223499999,"17264.19590000",135,"414.64200000","9530.73928000","0"],[1779223500000,"22.95000000","23.09000000","22.95000000","23.08000000","505.85800000",1779224399999,"11641.43485000",108,"344.52500000","7929.59174000","0"],[1779224400000,"23.06000000","23.08000000","23.01000000","23.04000000","217.88000000",1779225299999,"5021.40589000",43,"75.45100000","1739.50585000","0"],[1779225300000,"23.05000000","23.14000000","23.01000000","23.11000000","380.59200000",1779226199999,"8784.60478000",82,"248.20200000","5731.25261000","0"],[1779226200000,"23.13000000","23.16000000","22.99000000","23.03000000","284.01300000",1779227099999,"6564.80940000",113,"167.44300000","3869.91936000","0"],[1779227100000,"23.01000000","23.01000000","22.79000000","22.79000000","609.81000000",1779227999999,"13974.34928000",128,"212.21200000","4855.70221000","0"],[1779228000000,"22.81000000","22.91000000","22.76000000","22.89000000","512.80100000",1779228899999,"11724.23804000",116,"222.74700000","5093.03326000","0"],[1779228900000,"22.89000000","22.92000000","22.80000000","22.80000000","225.47000000",1779229799999,"5157.43103000",53,"104.79100000","2399.95693000","0"],[1779229800000,"22.79000000","22.79000000","22.61000000","22.74000000","2515.04100000",1779230699999,"57060.62179000",361,"1017.78300000","23096.45230000","0"],[1779230700000,"22.73000000","22.88000000","22.73000000","22.78000000","1589.42300000",1779231599999,"36245.06631000",287,"839.92000000","19164.15197000","0"],[1779231600000,"22.79000000","22.89000000","22.75000000","22.76000000","532.10100000",1779232499999,"12137.87081000",124,"217.73200000","4970.91900000","0"],[1779232500000,"22.76000000","22.89000000","22.71000000","22.86000000","2126.44100000",1779233399999,"48469.74017000",339,"1154.74000000","26326.86331000","0"],[1779233400000,"22.85000000","22.89000000","22.78000000","22.84000000","1383.64500000",1779234299999,"31619.21526000",131,"287.23500000","6559.13637000","0"],[1779234300000,"22.84000000","22.84000000","22.80000000","22.80000000","297.28800000",1779235199999,"6785.44900000",48,"142.93400000","3262.58076000","0"],[1779235200000,"22.79000000","22.84000000","22.71000000","22.74000000","1352.99700000",1779236099999,"30783.68060000",243,"737.41600000","16782.50923000","0"],[1779236100000,"22.74000000","22.86000000","22.67000000","22.77000000","2787.07300000",1779236999999,"63522.50124000",438,"1435.57700000","32715.93114000","0"],[1779237000000,"22.78000000","22.83000000","22.60000000","22.64000000","1322.87800000",1779237899999,"29985.94644000",205,"514.87500000","11672.23401000","0"],[1779237900000,"22.66000000","22.81000000","22.66000000","22.81000000","174.17200000",1779238799999,"3957.49458000",81,"123.73700000","2810.18377000","0"],[1779238800000,"22.81000000","22.85000000","22.64000000","22.71000000","1168.49600000",1779239699999,"26554.61412000",212,"553.58100000","12574.15934000","0"],[1779239700000,"22.72000000","22.77000000","22.68000000","22.72000000","118.88800000",1779240599999,"2699.58253000",44,"47.56400000","1080.19736000","0"],[1779240600000,"22.71000000","22.84000000","22.68000000","22.75000000","1581.46400000",1779241499999,"35997.66129000",206,"779.27000000","17739.44191000","0"],[1779241500000,"22.74000000","22.83000000","22.70000000","22.72000000","338.93100000",1779242399999,"7713.73501000",70,"124.31100000","2829.83233000","0"],[1779242400000,"22.69000000","22.79000000","22.67000000","22.72000000","695.50100000",1779243299999,"15803.21846000",128,"311.10100000","7067.00494000","0"],[1779243300000,"22.72000000","22.73000000","22.65000000","22.65000000","122.97900000",1779244199999,"2793.36355000",43,"106.30400000","2415.01800000","0"],[1779244200000,"22.64000000","22.78000000","22.64000000","22.67000000","359.92200000",1779245099999,"8169.73031000",103,"251.32100000","5704.19086000","0"],[1779245100000,"22.66000000","22.76000000","22.51000000","22.65000000","2649.11100000",1779245999999,"59927.76408000",394,"1468.44600000","33246.49513000","0"],[1779246000000,"22.65000000","22.65000000","22.52000000","22.55000000","536.30700000",1779246899999,"12100.87839000",96,"206.57400000","4661.66289000","0"],[1779246900000,"22.54000000","22.61000000","22.54000000","22.57000000","255.75500000",1779247799999,"5771.91837000",55,"204.01200000","4604.15630000","0"],[1779247800000,"22.56000000","22.63000000","22.55000000","22.57000000","225.80300000",1779248699999,"5100.52968000",65,"35.67700000","805.81241000","0"],[1779248700000,"22.56000000","22.56000000","22.41000000","22.42000000","520.08500000",1779249599999,"11690.68743000",117,"216.80700000","4873.41449000","0"],[1779249600000,"22.44000000","22.64000000","22.43000000","22.64000000","829.71300000",1779250499999,"18689.17354000",113,"634.06100000","14281.40479000","0"],[1779250500000,"22.65000000","22.70000000","22.54000000","22.54000000","640.70400000",1779251399999,"14477.59865000",110,"135.41200000","3057.81957000","0"],[1779251400000,"22.55000000","22.60000000","22.53000000","22.56000000","333.63900000",1779252299999,"7527.56792000",88,"274.97000000","6203.49169000","0"],[1779252300000,"22.57000000","22.70000000","22.57000000","22.68000000","400.58700000",1779253199999,"9060.53493000",97,"277.20600000","6272.31619000","0"],[1779253200000,"22.68000000","22.80000000","22.63000000","22.79000000","243.59600000",1779254099999,"5533.72641000",71,"184.01700000","4180.89768000","0"],[1779254100000,"22.79000000","22.79000000","22.67000000","22.70000000","225.50100000",1779254999999,"5126.77874000",59,"34.31600000","778.82898000","0"],[1779255000000,"22.71000000","22.81000000","22.71000000","22.75000000","211.98900000",1779255899999,"4828.32455000",62,"159.06700000","3623.41231000","0"],[1779255900000,"22.75000000","22.86000000","22.74000000","22.86000000","223.39100000",1779256799999,"5102.62517000",52,"139.70000000","3191.49076000","0"],[1779256800000,"22.86000000","22.91000000","22.82000000","22.82000000","269.17900000",1779257699999,"6154.20478000",71,"72.07500000","1647.38926000","0"],[1779257700000,"22.84000000","22.86000000","22.75000000","22.86000000","368.77400000",1779258599999,"8399.79565000",52,"317.33500000","7227.96736000","0"],[1779258600000,"22.87000000","22.93000000","22.87000000","22.90000000","312.81500000",1779259499999,"7163.22110000",68,"76.01500000","1740.98451000","0"],[1779259500000,"22.90000000","23.00000000","22.90000000","22.98000000","65.59300000",1779260399999,"1506.14973000",30,"40.18100000","921.95749000","0"],[1779260400000,"22.99000000","22.99000000","22.90000000","22.91000000","345.19400000",1779261299999,"7921.38277000",81,"90.85700000","2086.08038000","0"],[1779261300000,"22.91000000","22.96000000","22.87000000","22.95000000","562.78200000",1779262199999,"12896.83377000",93,"372.16900000","8530.79582000","0"],[1779262200000,"22.94000000","23.03000000","22.94000000","23.00000000","240.36300000",1779263099999,"5527.08843000",53,"122.69100000","2821.96581000","0"],[1779263100000,"23.00000000","23.00000000","22.96000000","22.98000000","202.74400000",1779263999999,"4658.48495000",41,"47.76400000","1097.32636000","0"],[1779264000000,"22.99000000","23.01000000","22.93000000","22.93000000","145.28800000",1779264899999,"3333.72071000",32,"17.92900000","411.66117000","0"],[1779264900000,"22.92000000","22.92000000","22.80000000","22.83000000","405.10800000",1779265799999,"9247.88490000",78,"168.75600000","3853.05750000","0"],[1779265800000,"22.80000000","22.87000000","22.77000000","22.82000000","219.25400000",1779266699999,"5001.62556000",53,"176.53000000","4027.49858000","0"],[1779266700000,"22.79000000","22.79000000","22.73000000","22.77000000","226.83700000",1779267599999,"5162.80030000",45,"99.62300000","2267.28771000","0"],[1779267600000,"22.76000000","22.76000000","22.67000000","22.72000000","646.32200000",1779268499999,"14674.25419000",90,"157.43000000","3575.79490000","0"],[1779268500000,"22.72000000","22.72000000","22.65000000","22.66000000","219.66000000",1779269399999,"4983.73242000",43,"37.99300000","861.70022000","0"],[1779269400000,"22.66000000","22.77000000","22.64000000","22.75000000","372.29600000",1779270299999,"8443.78187000",74,"231.43900000","5249.34667000","0"],[1779270300000,"22.74000000","22.76000000","22.69000000","22.69000000","162.78800000",1779271199999,"3699.53039000",51,"57.69200000","1311.44986000","0"],[1779271200000,"22.71000000","22.74000000","22.69000000","22.71000000","285.44700000",1779272099999,"6483.64010000",61,"71.72500000","1629.38918000","0"],[1779272100000,"22.70000000","22.91000000","22.70000000","22.89000000","713.74100000",1779272999999,"16293.15871000",116,"371.40900000","8479.29027000","0"],[1779273000000,"22.88000000","22.95000000","22.88000000","22.95000000","348.00200000",1779273899999,"7972.68731000",73,"125.02300000","2864.53199000","0"],[1779273900000,"22.95000000","22.98000000","22.91000000","22.91000000","350.75900000",1779274799999,"8048.02004000",79,"87.31300000","2002.90321000","0"],[1779274800000,"22.90000000","22.92000000","22.86000000","22.86000000","264.49500000",1779275699999,"6055.89231000",72,"57.85000000","1324.75804000","0"],[1779275700000,"22.85000000","22.88000000","22.84000000","22.87000000","164.89600000",1779276599999,"3769.97915000",40,"69.12900000","1580.63300000","0"],[1779276600000,"22.87000000","22.93000000","22.86000000","22.86000000","247.59200000",1779277499999,"5667.86749000",51,"55.12900000","1262.80839000","0"],[1779277500000,"22.86000000","22.88000000","22.80000000","22.82000000","242.79500000",1779278399999,"5543.70191000",50,"79.18200000","1807.83670000","0"],[1779278400000,"22.81000000","22.87000000","22.79000000","22.80000000","431.81300000",1779279299999,"9857.04521000",97,"172.72000000","3942.91037000","0"],[1779279300000,"22.79000000","22.80000000","22.75000000","22.80000000","139.04500000",1779280199999,"3165.68737000",42,"82.37700000","1875.17817000","0"],[1779280200000,"22.80000000","22.88000000","22.80000000","22.87000000","536.45900000",1779281099999,"12261.29260000",63,"384.96400000","8799.78192000","0"],[1779281100000,"22.87000000","22.88000000","22.81000000","22.81000000","330.16100000",1779281999999,"7538.89526000",67,"52.22900000","1193.31136000","0"],[1779282000000,"22.81000000","22.82000000","22.72000000","22.72000000","499.13900000",1779282899999,"11364.17138000",66,"41.43400000","943.78625000","0"],[1779282900000,"22.71000000","22.75000000","22.69000000","22.69000000","251.68500000",1779283799999,"5718.63761000",44,"128.12300000","2911.20366000","0"],[1779283800000,"22.69000000","22.76000000","22.61000000","22.75000000","686.78400000",1779284699999,"15574.66966000",118,"375.68500000","8521.88456000","0"],[1779284700000,"22.77000000","22.80000000","22.72000000","22.77000000","413.72400000",1779285599999,"9419.45027000",71,"72.51100000","1651.58314000","0"],[1779285600000,"22.78000000","22.80000000","22.74000000","22.78000000","603.75700000",1779286499999,"13741.21374000",53,"126.90300000","2891.22452000","0"],[1779286500000,"22.80000000","22.93000000","22.79000000","22.87000000","876.56400000",1779287399999,"20035.39902000",92,"634.89600000","14509.99180000","0"],[1779287400000,"22.87000000","22.94000000","22.86000000","22.91000000","364.28100000",1779288299999,"8341.60852000",88,"141.94700000","3252.09626000","0"],[1779288300000,"22.92000000","22.92000000","22.82000000","22.87000000","281.70300000",1779289199999,"6436.60932000",56,"106.77800000","2439.02020000","0"],[1779289200000,"22.86000000","22.87000000","22.82000000","22.82000000","53.06700000",1779290099999,"1212.49215000",27,"28.98000000","662.28555000","0"],[1779290100000,"22.82000000","22.94000000","22.82000000","22.92000000","118.52900000",1779290999999,"2712.42563000",43,"58.99000000","1348.87823000","0"],[1779291000000,"22.92000000","22.96000000","22.90000000","22.92000000","337.01800000",1779291899999,"7729.82855000",46,"78.65800000","1803.99312000","0"],[1779291900000,"22.93000000","23.01000000","22.93000000","22.94000000","120.99700000",1779292799999,"2778.59338000",38,"74.82800000","1717.52551000","0"],[1779292800000,"22.95000000","23.09000000","22.95000000","23.01000000","1155.93700000",1779293699999,"26631.44984000",203,"712.36600000","16413.09138000","0"],[1779293700000,"23.00000000","23.00000000","22.85000000","22.86000000","130.21400000",1779294599999,"2987.42705000",46,"42.20000000","968.55165000","0"],[1779294600000,"22.87000000","22.95000000","22.86000000","22.90000000","168.97400000",1779295499999,"3872.53907000",38,"85.78500000","1965.68040000","0"],[1779295500000,"22.91000000","22.91000000","22.82000000","22.86000000","157.76600000",1779296399999,"3604.17662000",32,"92.07300000","2101.95235000","0"],[1779296400000,"22.83000000","22.86000000","22.79000000","22.86000000","189.59300000",1779297299999,"4328.23707000",76,"122.10200000","2788.01854000","0"],[1779297300000,"22.86000000","22.92000000","22.86000000","22.88000000","192.49700000",1779298199999,"4407.33818000",46,"141.95800000","3250.65732000","0"],[1779298200000,"22.86000000","22.93000000","22.85000000","22.90000000","88.14600000",1779299099999,"2017.11762000",28,"38.28400000","876.16540000","0"],[1779299100000,"22.89000000","22.90000000","22.87000000","22.88000000","57.19900000",1779299999999,"1309.07951000",19,"40.37000000","923.95452000","0"],[1779300000000,"22.88000000","22.89000000","22.83000000","22.85000000","180.67300000",1779300899999,"4132.23732000",47,"28.12600000","643.25028000","0"],[1779300900000,"22.85000000","22.85000000","22.76000000","22.79000000","987.19300000",1779301799999,"22510.94684000",123,"466.77500000","10644.33202000","0"],[1779301800000,"22.78000000","22.79000000","22.78000000","22.78000000","56.75500000",1779302699999,"1292.93090000",11,"27.03800000","615.97764000","0"],[1779302700000,"22.77000000","22.77000000","22.66000000","22.68000000","679.93900000",1779303599999,"15431.55639000",95,"205.11400000","4654.40308000","0"],[1779303600000,"22.67000000","22.71000000","22.64000000","22.70000000","324.12200000",1779304499999,"7353.17716000",52,"262.77100000","5962.28324000","0"],[1779304500000,"22.71000000","22.75000000","22.69000000","22.74000000","34.78000000",1779305399999,"790.00015000",14,"11.75500000","267.21374000","0"],[1779305400000,"22.74000000","22.74000000","22.67000000","22.71000000","614.69400000",1779306299999,"13947.82134000",80,"76.86700000","1744.95147000","0"],[1779306300000,"22.73000000","22.73000000","22.66000000","22.66000000","42.66400000",1779307199999,"967.35567000",15,"1.32000000","29.97055000","0"],[1779307200000,"22.66000000","22.71000000","22.57000000","22.69000000","521.89400000",1779308099999,"11822.69218000",85,"409.14600000","9274.65531000","0"],[1779308100000,"22.68000000","22.69000000","22.60000000","22.61000000","121.27000000",1779308999999,"2748.15339000",31,"2.67800000","60.60648000","0"],[1779309000000,"22.60000000","22.60000000","22.56000000","22.60000000","71.34700000",1779309899999,"1610.77705000",33,"24.83900000","560.88633000","0"],[1779309900000,"22.60000000","22.64000000","22.59000000","22.60000000","151.65700000",1779310799999,"3428.92245000",59,"36.41700000","823.46682000","0"],[1779310800000,"22.61000000","22.76000000","22.61000000","22.70000000","613.81700000",1779311699999,"13934.35118000",171,"323.80000000","7350.17233000","0"],[1779311700000,"22.69000000","22.69000000","22.62000000","22.63000000","339.08700000",1779312599999,"7675.77925000",45,"92.49700000","2093.94769000","0"],[1779312600000,"22.63000000","22.68000000","22.63000000","22.68000000","47.07000000",1779313499999,"1067.41848000",16,"42.94600000","973.97836000","0"],[1779313500000,"22.68000000","22.68000000","22.60000000","22.61000000","89.81900000",1779314399999,"2032.77329000",25,"7.03600000","159.44758000","0"],[1779314400000,"22.60000000","22.60000000","22.56000000","22.58000000","31.92500000",1779315299999,"721.07502000",21,"18.47700000","417.40418000","0"],[1779315300000,"22.59000000","22.64000000","22.57000000","22.64000000","71.36400000",1779316199999,"1612.71817000",40,"63.65500000","1438.72374000","0"],[1779316200000,"22.65000000","22.67000000","22.62000000","22.62000000","72.12900000",1779317099999,"1633.71134000",34,"39.11200000","886.26142000","0"],[1779317100000,"22.62000000","22.68000000","22.62000000","22.68000000","29.76400000",1779317999999,"674.23581000",19,"19.86400000","449.70381000","0"],[1779318000000,"22.67000000","22.68000000","22.64000000","22.66000000","104.03400000",1779318899999,"2358.30240000",23,"10.60900000","240.45423000","0"],[1779318900000,"22.65000000","22.65000000","22.60000000","22.65000000","133.58400000",1779319799999,"3021.62147000",37,"44.86400000","1015.69844000","0"],[1779319800000,"22.66000000","22.69000000","22.66000000","22.67000000","26.22800000",1779320699999,"594.61669000",20,"20.11500000","455.98572000","0"],[1779320700000,"22.67000000","22.67000000","22.62000000","22.64000000","113.41400000",1779321599999,"2568.38916000",56,"23.46700000","531.47768000","0"],[1779321600000,"22.64000000","22.73000000","22.64000000","22.72000000","169.64100000",1779322499999,"3847.81949000",60,"124.82200000","2830.03251000","0"],[1779322500000,"22.73000000","22.78000000","22.73000000","22.78000000","36.99000000",1779323399999,"841.69682000",20,"33.73400000","767.59766000","0"],[1779323400000,"22.79000000","22.84000000","22.79000000","22.84000000","142.70800000",1779324299999,"3254.17977000",62,"121.05800000","2760.01957000","0"],[1779324300000,"22.85000000","22.91000000","22.82000000","22.89000000","324.33000000",1779325199999,"7414.10430000",74,"265.25500000","6063.99993000","0"],[1779325200000,"22.89000000","22.99000000","22.89000000","22.95000000","83.07500000",1779326099999,"1907.43835000",45,"45.40600000","1042.24491000","0"],[1779326100000,"22.94000000","23.07000000","22.93000000","23.04000000","1128.27300000",1779326999999,"25977.01190000",300,"812.63600000","18712.39988000","0"],[1779327000000,"23.01000000","23.04000000","22.96000000","22.97000000","412.77800000",1779327899999,"9495.88681000",98,"185.39200000","4266.96675000","0"],[1779327900000,"22.97000000","23.02000000","22.95000000","23.02000000","198.84400000",1779328799999,"4570.15745000",59,"154.86300000","3559.96873000","0"],[1779328800000,"23.01000000","23.07000000","23.01000000","23.01000000","368.75000000",1779329699999,"8495.03543000",87,"133.43400000","3071.87603000","0"],[1779329700000,"23.00000000","23.04000000","22.93000000","22.95000000","817.28300000",1779330599999,"18787.49629000",157,"172.11900000","3954.45189000","0"],[1779330600000,"22.94000000","22.96000000","22.92000000","22.96000000","86.49900000",1779331499999,"1983.29163000",32,"76.75200000","1759.74352000","0"],[1779331500000,"22.97000000","23.04000000","22.97000000","23.03000000","38.20900000",1779332399999,"879.04557000",39,"26.70600000","614.34642000","0"],[1779332400000,"23.02000000","23.09000000","23.01000000","23.09000000","277.01500000",1779333299999,"6384.94497000",74,"208.21500000","4798.57170000","0"],[1779333300000,"23.10000000","23.14000000","23.08000000","23.09000000","212.90000000",1779334199999,"4921.90303000",60,"62.85200000","1452.32616000","0"],[1779334200000,"23.11000000","23.16000000","23.10000000","23.15000000","135.30600000",1779335099999,"3129.19088000",54,"44.54700000","1030.13346000","0"],[1779335100000,"23.15000000","23.20000000","23.12000000","23.17000000","119.96700000",1779335999999,"2777.60811000",59,"49.19700000","1139.08853000","0"],[1779336000000,"23.16000000","23.21000000","23.15000000","23.16000000","152.79100000",1779336899999,"3541.35815000",59,"91.35300000","2117.33295000","0"],[1779336900000,"23.17000000","23.25000000","23.17000000","23.21000000","542.15000000",1779337799999,"12586.54408000",123,"350.19400000","8128.84843000","0"],[1779337800000,"23.20000000","23.23000000","23.18000000","23.19000000","437.29100000",1779338699999,"10139.01792000",89,"347.59600000","8059.05529000","0"],[1779338700000,"23.19000000","23.20000000","23.14000000","23.14000000","342.59600000",1779339599999,"7937.80079000",84,"191.83600000","4446.15381000","0"],[1779339600000,"23.13000000","23.14000000","23.02000000","23.06000000","559.50300000",1779340499999,"12909.36169000",131,"159.51100000","3680.55979000","0"],[1779340500000,"23.06000000","23.09000000","23.06000000","23.08000000","55.90100000",1779341399999,"1290.18084000",24,"42.17100000","973.31083000","0"],[1779341400000,"23.08000000","23.08000000","23.01000000","23.03000000","81.41200000",1779342299999,"1875.73241000",28,"27.52500000","633.88882000","0"],[1779342300000,"23.03000000","23.05000000","22.98000000","22.99000000","95.67900000",1779343199999,"2200.03570000",51,"25.03100000","575.57761000","0"],[1779343200000,"22.99000000","22.99000000","22.89000000","22.90000000","266.04700000",1779344099999,"6104.66505000",77,"124.60100000","2858.70738000","0"],[1779344100000,"22.89000000","22.94000000","22.84000000","22.91000000","162.82400000",1779344999999,"3724.30314000",69,"93.09900000","2129.42680000","0"],[1779345000000,"22.90000000","22.94000000","22.90000000","22.92000000","140.47500000",1779345899999,"3220.53199000",36,"106.60500000","2444.25144000","0"],[1779345900000,"22.93000000","22.95000000","22.90000000","22.90000000","114.89500000",1779346799999,"2634.13253000",35,"40.94100000","939.01883000","0"],[1779346800000,"22.90000000","22.92000000","22.85000000","22.89000000","151.38300000",1779347699999,"3461.29157000",54,"109.19900000","2496.02008000","0"],[1779347700000,"22.89000000","22.89000000","22.84000000","22.85000000","67.82400000",1779348599999,"1550.99979000",38,"49.58100000","1133.95694000","0"],[1779348600000,"22.84000000","22.92000000","22.84000000","22.92000000","41.09300000",1779349499999,"939.67989000",25,"34.14100000","780.43421000","0"],[1779349500000,"22.93000000","22.98000000","22.93000000","22.95000000","16.75900000",1779350399999,"384.58409000",22,"15.02600000","344.79106000","0"],[1779350400000,"22.96000000","23.02000000","22.95000000","23.01000000","28.79300000",1779351299999,"661.87537000",30,"7.89400000","181.41859000","0"],[1779351300000,"23.01000000","23.01000000","22.93000000","23.00000000","189.70700000",1779352199999,"4359.65213000",66,"150.70300000","3463.22676000","0"],[1779352200000,"23.01000000","23.01000000","22.92000000","22.92000000","244.16500000",1779353099999,"5607.67751000",66,"43.33900000","995.34480000","0"],[1779353100000,"22.91000000","22.91000000","22.86000000","22.89000000","108.17900000",1779353999999,"2474.22011000",29,"35.96000000","822.65916000","0"],[1779354000000,"22.88000000","22.88000000","22.78000000","22.79000000","583.79300000",1779354899999,"13329.56230000",106,"346.94000000","7920.48581000","0"],[1779354900000,"22.78000000","22.78000000","22.74000000","22.75000000","88.82500000",1779355799999,"2021.47076000",57,"53.72000000","1222.71587000","0"],[1779355800000,"22.73000000","22.73000000","22.66000000","22.67000000","65.58700000",1779356699999,"1487.39745000",41,"6.36900000","144.43805000","0"],[1779356700000,"22.67000000","22.68000000","22.66000000","22.67000000","31.53300000",1779357599999,"714.86004000",16,"22.84800000","517.92867000","0"],[1779357600000,"22.67000000","22.77000000","22.67000000","22.73000000","470.26300000",1779358499999,"10696.82720000",96,"352.50300000","8020.13096000","0"],[1779358500000,"22.73000000","22.73000000","22.56000000","22.62000000","517.93400000",1779359399999,"11730.70972000",137,"222.17500000","5031.27997000","0"],[1779359400000,"22.61000000","22.63000000","22.56000000","22.61000000","345.54200000",1779360299999,"7811.92647000",108,"89.58800000","2023.88248000","0"],[1779360300000,"22.61000000","22.61000000","22.54000000","22.58000000","59.02400000",1779361199999,"1333.65027000",36,"12.47900000","281.79967000","0"],[1779361200000,"22.57000000","22.64000000","22.55000000","22.64000000","115.68000000",1779362099999,"2613.02508000",55,"53.80100000","1215.78057000","0"],[1779362100000,"22.63000000","22.63000000","22.55000000","22.57000000","204.82100000",1779362999999,"4624.97709000",63,"98.08800000","2214.08580000","0"],[1779363000000,"22.59000000","22.60000000","22.55000000","22.55000000","306.08200000",1779363899999,"6908.20088000",38,"1.19100000","26.90487000","0"],[1779363900000,"22.54000000","22.56000000","22.52000000","22.52000000","58.78900000",1779364799999,"1324.56599000",30,"9.31000000","209.79050000","0"],[1779364800000,"22.54000000","22.56000000","22.52000000","22.55000000","141.94300000",1779365699999,"3198.04705000",44,"121.89000000","2746.16016000","0"],[1779365700000,"22.56000000","22.60000000","22.56000000","22.60000000","35.28300000",1779366599999,"796.95992000",16,"35.28300000","796.95992000","0"],[1779366600000,"22.61000000","22.79000000","22.61000000","22.74000000","581.80200000",1779367499999,"13208.82864000",130,"329.16200000","7469.47118000","0"],[1779367500000,"22.75000000","22.77000000","22.73000000","22.73000000","37.42600000",1779368399999,"851.34500000",19,"9.93000000","225.91258000","0"],[1779368400000,"22.72000000","22.85000000","22.71000000","22.80000000","1037.47600000",1779369299999,"23632.36915000",180,"722.51600000","16461.79657000","0"],[1779369300000,"22.80000000","22.80000000","22.76000000","22.76000000","97.84600000",1779370199999,"2228.33039000",27,"10.60600000","241.70846000","0"],[1779370200000,"22.77000000","22.77000000","22.55000000","22.55000000","294.93100000",1779371099999,"6692.86182000",123,"87.65800000","1985.38463000","0"],[1779371100000,"22.56000000","22.70000000","22.56000000","22.66000000","133.89300000",1779371999999,"3031.88335000",83,"49.31700000","1114.60696000","0"],[1779372000000,"22.67000000","22.72000000","22.61000000","22.64000000","194.24100000",1779372899999,"4398.65679000",113,"123.65600000","2800.71377000","0"],[1779372900000,"22.64000000","22.65000000","22.58000000","22.60000000","271.02900000",1779373799999,"6126.42586000",85,"61.77900000","1396.64593000","0"],[1779373800000,"22.61000000","22.64000000","22.57000000","22.61000000","92.37000000",1779374699999,"2087.47549000",62,"80.43400000","1817.56841000","0"],[1779374700000,"22.62000000","22.64000000","22.58000000","22.63000000","367.91400000",1779375599999,"8320.53390000",91,"159.84600000","3615.43059000","0"],[1779375600000,"22.62000000","22.66000000","22.53000000","22.63000000","682.37000000",1779376499999,"15406.63450000",136,"496.93200000","11219.59687000","0"],[1779376500000,"22.63000000","22.81000000","22.63000000","22.78000000","139.14000000",1779377399999,"3155.06220000",47,"124.43200000","2821.06978000","0"],[1779377400000,"22.79000000","22.79000000","22.70000000","22.74000000","104.11600000",1779378299999,"2369.50676000",39,"50.42900000","1147.59337000","0"],[1779378300000,"22.75000000","22.80000000","22.71000000","22.72000000","142.41000000",1779379199999,"3239.79702000",49,"38.80000000","883.06191000","0"],[1779379200000,"22.71000000","22.76000000","22.65000000","22.65000000","391.04400000",1779380099999,"8885.24652000",90,"93.07400000","2115.03615000","0"],[1779380100000,"22.65000000","22.65000000","22.61000000","22.65000000","26.11700000",1779380999999,"590.93981000",20,"23.97000000","542.35323000","0"],[1779381000000,"22.66000000","22.72000000","22.65000000","22.65000000","77.09400000",1779381899999,"1749.57864000",42,"45.49700000","1032.64574000","0"],[1779381900000,"22.64000000","22.66000000","22.63000000","22.66000000","61.03900000",1779382799999,"1382.24836000",21,"37.17000000","841.74543000","0"],[1779382800000,"22.67000000","22.79000000","22.67000000","22.75000000","167.91200000",1779383699999,"3819.89390000",53,"82.56400000","1877.58038000","0"],[1779383700000,"22.76000000","22.89000000","22.76000000","22.84000000","680.16900000",1779384599999,"15499.08779000",149,"322.84000000","7359.93258000","0"],[1779384600000,"22.84000000","22.88000000","22.81000000","22.88000000","103.42500000",1779385499999,"2361.66660000",39,"43.96800000","1004.74394000","0"],[1779385500000,"22.89000000","22.96000000","22.88000000","22.93000000","357.38500000",1779386399999,"8192.23438000",68,"247.23300000","5666.00140000","0"],[1779386400000,"22.94000000","22.94000000","22.85000000","22.89000000","161.06800000",1779387299999,"3686.04019000",50,"76.82700000","1758.92199000","0"],[1779387300000,"22.89000000","22.92000000","22.89000000","22.91000000","284.51500000",1779388199999,"6518.02783000",68,"51.39900000","1177.57845000","0"],[1779388200000,"22.91000000","22.93000000","22.90000000","22.91000000","23.39100000",1779389099999,"535.98816000",13,"18.20200000","417.11613000","0"],[1779389100000,"22.90000000","22.90000000","22.77000000","22.83000000","216.32400000",1779389999999,"4936.32042000",75,"100.89300000","2302.52377000","0"],[1779390000000,"22.82000000","22.87000000","22.80000000","22.80000000","161.49400000",1779390899999,"3690.04133000",44,"67.63900000","1546.09231000","0"],[1779390900000,"22.81000000","22.81000000","22.76000000","22.76000000","104.96000000",1779391799999,"2390.12333000",35,"30.27600000","689.36945000","0"],[1779391800000,"22.77000000","22.77000000","22.77000000","22.77000000","10.34500000",1779392699999,"235.55565000",4,"5.39500000","122.84415000","0"],[1779392700000,"22.77000000","22.84000000","22.76000000","22.83000000","126.27000000",1779393599999,"2880.85281000",43,"112.07000000","2556.99001000","0"],[1779393600000,"22.82000000","22.82000000","22.79000000","22.81000000","65.04200000",1779394499999,"1483.02093000",23,"19.54200000","445.56456000","0"],[1779394500000,"22.81000000","22.83000000","22.79000000","22.79000000","34.20000000",1779395399999,"780.54480000",18,"23.74000000","541.85756000","0"],[1779395400000,"22.78000000","22.78000000","22.77000000","22.77000000","5.87700000",1779396299999,"133.83381000",4,"0.00000000","0.00000000","0"],[1779396300000,"22.77000000","22.80000000","22.73000000","22.73000000","57.44000000",1779397199999,"1307.46948000",25,"43.87900000","999.04263000","0"],[1779397200000,"22.73000000","22.75000000","22.72000000","22.74000000","132.97900000",1779398099999,"3023.43223000",34,"52.84500000","1201.31158000","0"],[1779398100000,"22.74000000","22.79000000","22.73000000","22.79000000","72.19300000",1779398999999,"1643.30138000",37,"67.94900000","1546.79052000","0"],[1779399000000,"22.82000000","22.83000000","22.71000000","22.71000000","245.05700000",1779399899999,"5578.15827000",41,"35.36700000","807.10772000","0"],[1779399900000,"22.71000000","22.72000000","22.68000000","22.68000000","99.73400000",1779400799999,"2264.43713000",17,"43.17400000","980.49900000","0"],[1779400800000,"22.69000000","22.79000000","22.65000000","22.75000000","110.36800000",1779401699999,"2505.87681000",48,"98.16700000","2229.33149000","0"],[1779401700000,"22.74000000","22.74000000","22.70000000","22.70000000","14.26900000",1779402599999,"324.17821000",9,"0.00000000","0.00000000","0"],[1779402600000,"22.72000000","22.75000000","22.72000000","22.72000000","52.32400000",1779403499999,"1189.20692000",17,"21.44500000","487.46684000","0"],[1779403500000,"22.72000000","22.72000000","22.66000000","22.68000000","35.67700000",1779404399999,"809.20668000",22,"28.82500000","653.69253000","0"],[1779404400000,"22.67000000","22.75000000","22.67000000","22.68000000","127.93600000",1779405299999,"2905.36450000",50,"65.86000000","1495.53038000","0"],[1779405300000,"22.67000000","22.67000000","22.66000000","22.67000000","5.53800000",1779406199999,"125.54287000",4,"4.95000000","112.21650000","0"],[1779406200000,"22.68000000","22.73000000","22.68000000","22.70000000","32.97600000",1779407099999,"749.26463000",22,"17.31700000","393.46705000","0"],[1779407100000,"22.70000000","22.73000000","22.70000000","22.71000000","27.86600000",1779407999999,"632.81344000",13,"13.82700000","314.07535000","0"],[1779408000000,"22.71000000","22.74000000","22.69000000","22.74000000","97.94900000",1779408899999,"2224.53139000",26,"40.87600000","928.75958000","0"],[1779408900000,"22.73000000","22.73000000","22.66000000","22.66000000","123.92100000",1779409799999,"2814.44360000",37,"56.02200000","1272.04677000","0"],[1779409800000,"22.67000000","22.67000000","22.58000000","22.60000000","87.17500000",1779410699999,"1972.00949000",29,"16.38900000","370.62029000","0"],[1779410700000,"22.59000000","22.60000000","22.52000000","22.52000000","85.59300000",1779411599999,"1932.31898000",28,"19.03300000","429.72331000","0"],[1779411600000,"22.51000000","22.59000000","22.50000000","22.59000000","309.93000000",1779412499999,"6989.16524000",74,"231.55300000","5222.51622000","0"],[1779412500000,"22.60000000","22.61000000","22.54000000","22.55000000","395.62600000",1779413399999,"8934.35714000",83,"141.56600000","3197.01948000","0"],[1779413400000,"22.54000000","22.55000000","22.48000000","22.51000000","126.83800000",1779414299999,"2854.67292000",47,"39.03200000","878.36240000","0"],[1779414300000,"22.52000000","22.53000000","22.49000000","22.51000000","35.77400000",1779415199999,"805.38109000",17,"3.23800000","72.90231000","0"],[1779415200000,"22.51000000","22.53000000","22.45000000","22.46000000","521.29900000",1779416099999,"11730.64729000",80,"364.04400000","8196.24107000","0"],[1779416100000,"22.46000000","22.51000000","22.45000000","22.50000000","114.31500000",1779416999999,"2570.63463000",39,"92.75300000","2085.80609000","0"],[1779417000000,"22.51000000","22.55000000","22.49000000","22.55000000","62.73300000",1779417899999,"1412.37136000",20,"48.49400000","1091.84916000","0"],[1779417900000,"22.56000000","22.58000000","22.50000000","22.50000000","39.86800000",1779418799999,"898.55488000",22,"4.06700000","91.80109000","0"],[1779418800000,"22.52000000","22.52000000","22.49000000","22.49000000","57.59400000",1779419699999,"1296.07964000",22,"28.65600000","645.02414000","0"],[1779419700000,"22.49000000","22.51000000","22.43000000","22.51000000","231.24600000",1779420599999,"5196.94262000",52,"200.43800000","4505.16113000","0"],[1779420600000,"22.52000000","22.59000000","22.52000000","22.58000000","668.26800000",1779421499999,"15083.69283000",88,"435.84200000","9836.59684000","0"],[1779421500000,"22.57000000","22.57000000","22.54000000","22.54000000","69.91000000",1779422399999,"1576.96792000",26,"5.41200000","121.99803000","0"],[1779422400000,"22.54000000","22.62000000","22.52000000","22.62000000","76.86600000",1779423299999,"1734.59498000",42,"44.70300000","1009.09851000","0"],[1779423300000,"22.61000000","22.61000000","22.55000000","22.56000000","60.63200000",1779424199999,"1368.25294000",25,"20.49900000","462.74628000","0"],[1779424200000,"22.55000000","22.62000000","22.55000000","22.57000000","197.40200000",1779425099999,"4459.14364000",82,"131.75700000","2976.22162000","0"],[1779425100000,"22.56000000","22.56000000","22.49000000","22.56000000","121.24600000",1779425999999,"2731.10293000",58,"77.08900000","1736.59252000","0"],[1779426000000,"22.56000000","22.62000000","22.55000000","22.61000000","45.79000000",1779426899999,"1035.00501000",22,"30.82300000","696.66489000","0"],[1779426900000,"22.61000000","22.61000000","22.57000000","22.58000000","20.86300000",1779427799999,"471.08986000",11,"17.63600000","398.17346000","0"],[1779427800000,"22.59000000","22.62000000","22.56000000","22.61000000","78.41700000",1779428699999,"1772.20142000",40,"42.03800000","950.27822000","0"],[1779428700000,"22.62000000","22.66000000","22.57000000","22.58000000","179.44800000",1779429599999,"4059.29415000",64,"56.43800000","1278.01958000","0"],[1779429600000,"22.59000000","22.59000000","22.55000000","22.55000000","176.86200000",1779430499999,"3991.47138000",30,"48.46200000","1093.82329000","0"],[1779430500000,"22.57000000","22.58000000","22.51000000","22.51000000","17.61800000",1779431399999,"396.72517000",16,"15.54200000","349.93219000","0"],[1779431400000,"22.52000000","22.53000000","22.51000000","22.52000000","103.94000000",1779432299999,"2340.85367000",20,"36.90000000","830.99031000","0"],[1779432300000,"22.53000000","22.55000000","22.48000000","22.48000000","133.38200000",1779433199999,"3003.76615000",36,"45.97100000","1035.21406000","0"],[1779433200000,"22.48000000","22.52000000","22.44000000","22.52000000","223.05100000",1779434099999,"5010.33925000",49,"94.92900000","2132.80447000","0"],[1779434100000,"22.51000000","22.61000000","22.51000000","22.61000000","422.34900000",1779434999999,"9526.99820000",79,"280.10300000","6319.82466000","0"],[1779435000000,"22.62000000","22.64000000","22.55000000","22.62000000","516.59100000",1779435899999,"11666.67026000",91,"126.64000000","2861.77442000","0"],[1779435900000,"22.62000000","22.62000000","22.62000000","22.62000000","30.06200000",1779436799999,"680.00244000",7,"25.11200000","568.03344000","0"],[1779436800000,"22.62000000","22.68000000","22.62000000","22.67000000","107.35100000",1779437699999,"2431.19063000",49,"72.43600000","1640.50672000","0"],[1779437700000,"22.67000000","22.76000000","22.67000000","22.76000000","98.46000000",1779438599999,"2235.90325000",37,"78.11800000","1774.02274000","0"],[1779438600000,"22.76000000","22.76000000","22.61000000","22.62000000","201.66800000",1779439499999,"4571.87896000",64,"47.67700000","1079.74639000","0"],[1779439500000,"22.61000000","22.62000000","22.57000000","22.61000000","29.58000000",1779440399999,"668.83962000",18,"6.73600000","152.29636000","0"],[1779440400000,"22.60000000","22.64000000","22.57000000","22.57000000","315.46200000",1779441299999,"7133.16824000",59,"151.62700000","3430.05197000","0"],[1779441300000,"22.57000000","22.62000000","22.57000000","22.61000000","80.20400000",1779442199999,"1813.42420000",21,"66.00500000","1492.53500000","0"],[1779442200000,"22.60000000","22.60000000","22.52000000","22.53000000","143.00300000",1779443099999,"3227.14421000",46,"38.87100000","876.14891000","0"],[1779443100000,"22.52000000","22.54000000","22.50000000","22.53000000","48.57900000",1779443999999,"1094.07117000",27,"11.48200000","258.56410000","0"],[1779444000000,"22.52000000","22.57000000","22.50000000","22.50000000","147.88400000",1779444899999,"3334.20415000",35,"115.06500000","2594.40864000","0"],[1779444900000,"22.49000000","22.54000000","22.46000000","22.53000000","85.22500000",1779445799999,"1917.18745000",34,"38.87100000","875.57826000","0"],[1779445800000,"22.53000000","22.57000000","22.53000000","22.55000000","50.11200000",1779446699999,"1130.21928000",39,"16.47300000","371.59068000","0"],[1779446700000,"22.54000000","22.54000000","22.52000000","22.53000000","27.20000000",1779447599999,"612.80285000",13,"5.17100000","116.50484000","0"],[1779447600000,"22.53000000","22.56000000","22.53000000","22.56000000","105.95700000",1779448499999,"2389.23133000",33,"37.05200000","835.43350000","0"],[1779448500000,"22.54000000","22.54000000","22.50000000","22.53000000","41.33200000",1779449399999,"930.35716000",23,"19.99400000","450.12164000","0"],[1779449400000,"22.54000000","22.56000000","22.54000000","22.54000000","58.20700000",1779450299999,"1312.54395000",33,"31.80000000","717.08869000","0"],[1779450300000,"22.55000000","22.63000000","22.55000000","22.61000000","555.51500000",1779451199999,"12544.94480000",72,"385.45200000","8704.44923000","0"],[1779451200000,"22.62000000","22.71000000","22.59000000","22.69000000","112.68400000",1779452099999,"2549.85867000",46,"66.89000000","1514.32504000","0"],[1779452100000,"22.68000000","22.69000000","22.65000000","22.65000000","170.05000000",1779452999999,"3855.74181000",39,"66.56500000","1509.51305000","0"],[1779453000000,"22.64000000","22.70000000","22.64000000","22.69000000","69.65900000",1779453899999,"1579.28768000",24,"47.29700000","1072.07576000","0"],[1779453900000,"22.70000000","22.70000000","22.60000000","22.69000000","486.42800000",1779454799999,"11023.81099000",98,"202.42400000","4585.59377000","0"],[1779454800000,"22.69000000","22.80000000","22.68000000","22.73000000","301.04000000",1779455699999,"6852.87945000",81,"195.28700000","4444.99797000","0"],[1779455700000,"22.74000000","22.78000000","22.72000000","22.75000000","320.28100000",1779456599999,"7288.75656000",59,"127.37700000","2899.38367000","0"],[1779456600000,"22.74000000","22.79000000","22.67000000","22.71000000","526.54100000",1779457499999,"11965.97966000",168,"224.29500000","5096.86948000","0"],[1779457500000,"22.72000000","22.78000000","22.67000000","22.76000000","331.50400000",1779458399999,"7538.10206000",106,"247.65300000","5632.92028000","0"],[1779458400000,"22.76000000","22.76000000","22.59000000","22.64000000","643.29100000",1779459299999,"14598.02173000",112,"277.49900000","6297.37247000","0"],[1779459300000,"22.62000000","22.62000000","22.49000000","22.52000000","161.07100000",1779460199999,"3628.76677000",38,"98.70400000","2224.19508000","0"],[1779460200000,"22.54000000","22.59000000","22.51000000","22.56000000","246.72500000",1779461099999,"5565.16485000",41,"180.87700000","4080.66987000","0"],[1779461100000,"22.54000000","22.54000000","22.46000000","22.47000000","72.80100000",1779461999999,"1636.18936000",17,"22.69500000","510.32536000","0"],[1779462000000,"22.47000000","22.50000000","22.44000000","22.45000000","812.40200000",1779462899999,"18250.54732000",140,"159.60700000","3586.60878000","0"],[1779462900000,"22.45000000","22.47000000","22.25000000","22.32000000","1524.96100000",1779463799999,"34085.61222000",266,"566.79300000","12664.94234000","0"],[1779463800000,"22.33000000","22.36000000","22.23000000","22.28000000","1087.71300000",1779464699999,"24233.03893000",198,"330.10900000","7355.09486000","0"],[1779464700000,"22.31000000","22.33000000","22.21000000","22.23000000","999.73800000",1779465599999,"22244.81631000",110,"156.37900000","3484.96048000","0"],[1779465600000,"22.23000000","22.26000000","22.14000000","22.14000000","1330.54000000",1779466499999,"29530.24546000",185,"510.14400000","11330.51496000","0"],[1779466500000,"22.15000000","22.27000000","22.10000000","22.18000000","2169.03100000",1779467399999,"48088.95843000",318,"968.69800000","21491.25225000","0"],[1779467400000,"22.19000000","22.22000000","22.06000000","22.10000000","976.70600000",1779468299999,"21609.62462000",173,"139.15700000","3077.66204000","0"],[1779468300000,"22.09000000","22.13000000","22.06000000","22.10000000","1168.24700000",1779469199999,"25804.27128000",405,"299.73400000","6623.58099000","0"],[1779469200000,"22.10000000","22.10000000","22.03000000","22.05000000","945.89300000",1779470099999,"20860.34422000",168,"195.47200000","4312.41785000","0"],[1779470100000,"22.03000000","22.21000000","22.03000000","22.20000000","1160.31300000",1779470999999,"25665.19970000",211,"507.64500000","11235.16993000","0"],[1779471000000,"22.20000000","22.20000000","22.05000000","22.05000000","1066.13700000",1779471899999,"23567.05056000",160,"156.68600000","3465.30666000","0"],[1779471900000,"22.04000000","22.04000000","21.94000000","21.96000000","1176.32100000",1779472799999,"25866.59357000",145,"327.32600000","7197.00905000","0"],[1779472800000,"21.95000000","22.00000000","21.82000000","21.96000000","2373.06300000",1779473699999,"51941.62216000",425,"1374.54800000","30070.25728000","0"],[1779473700000,"21.95000000","21.98000000","21.87000000","21.89000000","794.73400000",1779474599999,"17418.05790000",157,"154.05500000","3374.96078000","0"],[1779474600000,"21.89000000","21.94000000","21.79000000","21.80000000","1374.20800000",1779475499999,"30054.37552000",271,"383.95300000","8399.74436000","0"],[1779475500000,"21.79000000","21.80000000","21.67000000","21.68000000","1345.58200000",1779476399999,"29213.12985000",247,"519.26200000","11280.33316000","0"],[1779476400000,"21.68000000","21.68000000","21.42000000","21.57000000","1629.19000000",1779477299999,"35100.75649000",282,"789.55100000","16996.57526000","0"],[1779477300000,"21.56000000","21.60000000","21.51000000","21.52000000","546.95800000",1779478199999,"11791.23895000",128,"386.94700000","8341.76736000","0"],[1779478200000,"21.51000000","21.52000000","21.36000000","21.47000000","774.39500000",1779479099999,"16612.93944000",154,"464.96300000","9976.37332000","0"],[1779479100000,"21.44000000","21.55000000","21.42000000","21.48000000","423.75900000",1779479999999,"9115.07194000",94,"163.69300000","3519.92221000","0"],[1779480000000,"21.49000000","21.59000000","21.45000000","21.56000000","316.96700000",1779480899999,"6816.41765000",78,"256.46700000","5513.85153000","0"],[1779480900000,"21.55000000","21.56000000","21.51000000","21.54000000","33.10200000",1779481799999,"712.75216000",9,"13.17900000","283.86875000","0"],[1779481800000,"21.53000000","21.58000000","21.49000000","21.57000000","317.37800000",1779482699999,"6835.84687000",67,"173.87600000","3744.71112000","0"],[1779482700000,"21.60000000","21.62000000","21.55000000","21.62000000","333.72000000",1779483599999,"7201.65100000",57,"186.78200000","4030.67549000","0"],[1779483600000,"21.63000000","21.69000000","21.63000000","21.67000000","61.68300000",1779484499999,"1335.87458000",15,"21.16200000","458.55124000","0"],[1779484500000,"21.65000000","21.71000000","21.65000000","21.70000000","77.01500000",1779485399999,"1669.91807000",21,"31.77200000","688.45369000","0"],[1779485400000,"21.70000000","21.71000000","21.67000000","21.67000000","88.41000000",1779486299999,"1918.57473000",10,"74.55800000","1617.89987000","0"],[1779486300000,"21.68000000","21.71000000","21.68000000","21.68000000","69.69800000",1779487199999,"1512.12043000",9,"0.64000000","13.87520000","0"],[1779487200000,"21.68000000","21.68000000","21.63000000","21.67000000","97.89500000",1779488099999,"2119.50459000",21,"70.39600000","1524.15428000","0"],[1779488100000,"21.68000000","21.68000000","21.51000000","21.52000000","887.45100000",1779488999999,"19142.08148000",139,"230.44700000","4969.85804000","0"],[1779489000000,"21.53000000","21.54000000","21.33000000","21.34000000","1362.34800000",1779489899999,"29173.32429000",302,"472.69900000","10119.73905000","0"],[1779489900000,"21.35000000","21.39000000","21.33000000","21.33000000","1068.74900000",1779490799999,"22835.70648000",218,"343.32100000","7336.35596000","0"],[1779490800000,"21.35000000","21.37000000","19.98000000","20.06000000","30625.98800000",1779491699999,"625986.98890000",6231,"13357.73100000","272670.62810000","0"],[1779491700000,"20.07000000","20.18000000","19.63000000","19.65000000","10571.53300000",1779492599999,"211244.04926000",1095,"4838.45500000","96707.40706000","0"],[1779492600000,"19.62000000","20.10000000","19.58000000","19.82000000","4673.67200000",1779493499999,"92401.05546000",506,"2891.05800000","57166.21260000","0"],[1779493500000,"19.81000000","19.92000000","19.55000000","19.77000000","6570.58100000",1779494399999,"129870.18172000",665,"3809.48500000","75316.19824000","0"],[1779494400000,"19.76000000","19.93000000","19.74000000","19.85000000","5723.52900000",1779495299999,"113384.60856000",571,"2091.06500000","41433.45847000","0"],[1779495300000,"19.84000000","19.92000000","19.69000000","19.91000000","2137.71200000",1779496199999,"42352.48711000",231,"1194.13300000","23652.30621000","0"],[1779496200000,"19.92000000","19.92000000","19.71000000","19.87000000","1655.87400000",1779497099999,"32809.27908000",235,"897.11300000","17769.01630000","0"],[1779497100000,"19.86000000","20.00000000","19.85000000","19.89000000","1387.76100000",1779497999999,"27644.40814000",185,"826.58200000","16463.69964000","0"],[1779498000000,"19.88000000","19.96000000","19.80000000","19.84000000","1030.70000000",1779498899999,"20481.68170000",131,"454.19400000","9018.31533000","0"],[1779498900000,"19.84000000","19.93000000","19.76000000","19.88000000","745.47700000",1779499799999,"14786.06753000",105,"418.98600000","8309.73783000","0"],[1779499800000,"19.87000000","19.90000000","19.33000000","19.52000000","4905.16100000",1779500699999,"95917.34507000",579,"1993.96100000","38920.73622000","0"],[1779500700000,"19.52000000","19.70000000","19.47000000","19.69000000","3176.90000000",1779501599999,"62243.25869000",290,"2152.10300000","42175.32256000","0"],[1779501600000,"19.69000000","19.76000000","19.61000000","19.73000000","2941.49700000",1779502499999,"57933.69735000",358,"1365.66400000","26899.60571000","0"],[1779502500000,"19.72000000","19.85000000","19.71000000","19.78000000","1802.99000000",1779503399999,"35670.54632000",165,"1012.42900000","20030.66760000","0"],[1779503400000,"19.77000000","19.78000000","19.67000000","19.74000000","816.52200000",1779504299999,"16107.33313000",108,"407.82500000","8041.76599000","0"],[1779504300000,"19.73000000","19.74000000","19.66000000","19.71000000","683.99600000",1779505199999,"13480.11527000",109,"230.56900000","4544.03328000","0"],[1779505200000,"19.72000000","19.76000000","19.65000000","19.69000000","1293.39800000",1779506099999,"25495.74744000",140,"637.23100000","12563.43477000","0"],[1779506100000,"19.67000000","19.72000000","19.62000000","19.70000000","502.66000000",1779506999999,"9888.55734000",86,"252.76100000","4971.59817000","0"],[1779507000000,"19.69000000","19.80000000","19.66000000","19.70000000","2722.74800000",1779507899999,"53761.75577000",258,"1943.89700000","38391.58553000","0"],[1779507900000,"19.71000000","19.72000000","19.60000000","19.62000000","1019.03800000",1779508799999,"20010.20737000",109,"473.70300000","9303.42211000","0"],[1779508800000,"19.61000000","19.71000000","19.61000000","19.69000000","1384.91800000",1779509699999,"27234.09853000",156,"789.28600000","15519.78327000","0"],[1779509700000,"19.68000000","19.71000000","19.57000000","19.61000000","613.70300000",1779510599999,"12025.99254000",165,"378.06400000","7407.53599000","0"],[1779510600000,"19.60000000","19.71000000","19.60000000","19.66000000","788.22100000",1779511499999,"15492.86376000",175,"592.96200000","11656.10290000","0"],[1779511500000,"19.67000000","19.68000000","19.55000000","19.59000000","1731.88200000",1779512399999,"33976.03192000",362,"1091.96500000","21422.39462000","0"],[1779512400000,"19.57000000","19.57000000","19.49000000","19.51000000","1025.56000000",1779513299999,"20033.45753000",189,"685.42700000","13391.31939000","0"],[1779513300000,"19.48000000","19.54000000","19.45000000","19.54000000","460.54400000",1779514199999,"8977.20551000",172,"334.05300000","6512.72034000","0"],[1779514200000,"19.54000000","19.67000000","19.51000000","19.67000000","645.60300000",1779515099999,"12643.41698000",199,"375.59200000","7352.35522000","0"],[1779515100000,"19.67000000","19.77000000","19.63000000","19.71000000","1342.92100000",1779515999999,"26468.85229000",351,"746.54000000","14720.88821000","0"],[1779516000000,"19.72000000","19.80000000","19.69000000","19.73000000","2271.20700000",1779516899999,"44825.09979000",469,"1290.11500000","25460.51387000","0"],[1779516900000,"19.73000000","19.83000000","19.73000000","19.83000000","863.25300000",1779517799999,"17065.85844000",155,"610.42800000","12066.78616000","0"],[1779517800000,"19.83000000","19.89000000","19.79000000","19.80000000","1002.06900000",1779518699999,"19874.85408000",141,"664.13400000","13172.04816000","0"],[1779518700000,"19.82000000","19.85000000","19.76000000","19.85000000","530.19200000",1779519599999,"10502.67447000",76,"344.13300000","6818.67847000","0"],[1779519600000,"19.85000000","19.91000000","19.80000000","19.82000000","1395.28000000",1779520499999,"27720.15422000",411,"848.44900000","16855.83209000","0"],[1779520500000,"19.78000000","19.87000000","19.78000000","19.86000000","284.32800000",1779521399999,"5631.43916000",53,"183.11200000","3626.24359000","0"],[1779521400000,"19.85000000","19.90000000","19.80000000","19.83000000","589.37000000",1779522299999,"11706.64931000",165,"302.23400000","6002.25480000","0"],[1779522300000,"19.81000000","19.85000000","19.61000000","19.84000000","3041.68600000",1779523199999,"60062.23451000",388,"1372.47000000","27088.70528000","0"],[1779523200000,"19.84000000","19.87000000","19.75000000","19.81000000","862.04900000",1779524099999,"17083.55215000",130,"481.99400000","9551.13537000","0"],[1779524100000,"19.80000000","19.86000000","19.76000000","19.82000000","1314.49600000",1779524999999,"26033.39393000",179,"641.52800000","12709.08272000","0"],[1779525000000,"19.78000000","19.78000000","19.63000000","19.67000000","1104.40400000",1779525899999,"21778.19748000",112,"282.68000000","5565.17889000","0"],[1779525900000,"19.69000000","19.78000000","19.67000000","19.71000000","574.65700000",1779526799999,"11338.52960000",68,"279.84800000","5525.15113000","0"],[1779526800000,"19.70000000","19.72000000","19.66000000","19.69000000","325.42400000",1779527699999,"6410.61931000",61,"180.63600000","3557.97300000","0"],[1779527700000,"19.68000000","19.77000000","19.68000000","19.71000000","557.11600000",1779528599999,"11005.01476000",69,"285.44200000","5637.08183000","0"],[1779528600000,"19.72000000","19.74000000","19.64000000","19.67000000","423.43600000",1779529499999,"8341.71908000",67,"180.34000000","3554.23372000","0"],[1779529500000,"19.67000000","19.87000000","19.65000000","19.85000000","1776.92300000",1779530399999,"35174.38352000",244,"1181.43600000","23375.74984000","0"],[1779530400000,"19.84000000","19.84000000","19.73000000","19.78000000","710.20500000",1779531299999,"14050.14097000",123,"218.88300000","4332.20137000","0"],[1779531300000,"19.79000000","19.79000000","19.71000000","19.79000000","479.81800000",1779532199999,"9482.89885000",76,"378.78100000","7489.72535000","0"],[1779532200000,"19.79000000","19.80000000","19.65000000","19.73000000","1633.97000000",1779533099999,"32200.14475000",167,"660.95300000","13020.60375000","0"],[1779533100000,"19.75000000","19.79000000","19.73000000","19.79000000","285.73100000",1779533999999,"5643.30176000",57,"170.28300000","3364.09369000","0"],[1779534000000,"19.80000000","19.83000000","19.80000000","19.83000000","205.01200000",1779534899999,"4062.34589000",40,"80.17300000","1588.78684000","0"],[1779534900000,"19.81000000","19.92000000","19.80000000","19.86000000","584.79700000",1779535799999,"11623.01910000",73,"317.81100000","6317.23553000","0"],[1779535800000,"19.87000000","19.92000000","19.79000000","19.81000000","634.26100000",1779536699999,"12599.83772000",74,"223.92900000","4445.67354000","0"],[1779536700000,"19.82000000","19.87000000","19.79000000","19.83000000","397.21900000",1779537599999,"7877.93471000",63,"202.38300000","4013.57853000","0"],[1779537600000,"19.83000000","19.85000000","19.76000000","19.82000000","487.18400000",1779538499999,"9649.53133000",83,"247.92500000","4911.06126000","0"],[1779538500000,"19.83000000","19.91000000","19.82000000","19.87000000","584.37200000",1779539399999,"11610.24993000",73,"314.21900000","6242.20868000","0"],[1779539400000,"19.87000000","19.87000000","19.76000000","19.79000000","713.47600000",1779540299999,"14135.88462000",94,"243.66600000","4824.98631000","0"],[1779540300000,"19.78000000","19.81000000","19.78000000","19.80000000","189.81300000",1779541199999,"3756.42724000",29,"174.28800000","3449.18749000","0"],[1779541200000,"19.80000000","19.95000000","19.79000000","19.92000000","1185.71600000",1779542099999,"23552.12559000",183,"743.09800000","14767.78542000","0"],[1779542100000,"19.94000000","19.94000000","19.88000000","19.91000000","298.69600000",1779542999999,"5948.00499000",53,"112.92800000","2248.31094000","0"],[1779543000000,"19.92000000","19.92000000","19.79000000","19.82000000","676.94000000",1779543899999,"13425.47294000",114,"380.93900000","7554.07586000","0"],[1779543900000,"19.83000000","20.13000000","19.81000000","20.12000000","2733.61800000",1779544799999,"54733.36518000",486,"1585.54600000","31747.38268000","0"],[1779544800000,"20.12000000","20.13000000","20.04000000","20.06000000","1028.99500000",1779545699999,"20665.40724000",148,"423.74800000","8509.73973000","0"],[1779545700000,"20.06000000","20.19000000","20.01000000","20.15000000","1087.73800000",1779546599999,"21848.93652000",188,"685.52600000","13770.01792000","0"],[1779546600000,"20.13000000","20.14000000","20.08000000","20.11000000","418.17400000",1779547499999,"8406.71934000",132,"144.10600000","2897.63649000","0"],[1779547500000,"20.14000000","20.15000000","20.09000000","20.11000000","593.93300000",1779548399999,"11947.59093000",71,"237.01800000","4767.64147000","0"],[1779548400000,"20.13000000","20.14000000","20.04000000","20.13000000","358.92000000",1779549299999,"7218.65982000",70,"159.66500000","3212.69439000","0"],[1779549300000,"20.10000000","20.12000000","19.99000000","19.99000000","603.21900000",1779550199999,"12099.47271000",109,"314.31800000","6303.76446000","0"],[1779550200000,"19.97000000","20.03000000","19.94000000","19.96000000","830.26900000",1779551099999,"16586.49491000",112,"272.13300000","5436.84215000","0"],[1779551100000,"19.97000000","20.03000000","19.97000000","20.03000000","167.17500000",1779551999999,"3344.98924000",45,"83.06900000","1662.53457000","0"],[1779552000000,"20.01000000","20.05000000","19.93000000","19.95000000","595.13700000",1779552899999,"11891.21814000",112,"303.10500000","6058.05064000","0"],[1779552900000,"19.95000000","20.01000000","19.95000000","20.00000000","189.05500000",1779553799999,"3776.47333000",41,"113.92700000","2275.37300000","0"],[1779553800000,"20.01000000","20.09000000","19.97000000","20.09000000","335.01400000",1779554699999,"6709.89263000",56,"168.39500000","3373.78901000","0"],[1779554700000,"20.10000000","20.12000000","20.03000000","20.03000000","946.51800000",1779555599999,"19017.68158000",112,"292.70900000","5878.12056000","0"],[1779555600000,"20.03000000","20.05000000","19.98000000","20.00000000","591.40600000",1779556499999,"11831.78800000",110,"446.64500000","8935.46229000","0"],[1779556500000,"20.00000000","20.00000000","19.97000000","19.99000000","328.08900000",1779557399999,"6556.91089000",60,"119.22700000","2382.40537000","0"],[1779557400000,"20.00000000","20.02000000","19.98000000","19.98000000","113.46500000",1779558299999,"2269.07015000",37,"79.95300000","1599.07643000","0"],[1779558300000,"19.97000000","20.04000000","19.96000000","20.03000000","313.98800000",1779559199999,"6285.14629000",156,"237.77000000","4759.92161000","0"],[1779559200000,"20.04000000","20.09000000","20.01000000","20.02000000","224.96300000",1779560099999,"4510.44842000",101,"131.29500000","2632.87138000","0"],[1779560100000,"20.02000000","20.07000000","19.97000000","19.98000000","949.50800000",1779560999999,"19015.52533000",99,"406.87000000","8143.92420000","0"],[1779561000000,"20.01000000","20.18000000","20.00000000","20.09000000","3856.85800000",1779561899999,"77402.08158000",198,"3193.42000000","64059.75848000","0"],[1779561900000,"20.09000000","20.12000000","20.07000000","20.12000000","139.74200000",1779562799999,"2808.37504000",29,"115.48500000","2320.87727000","0"],[1779562800000,"20.13000000","20.15000000","20.05000000","20.10000000","540.99800000",1779563699999,"10876.29550000",90,"293.41600000","5903.50276000","0"],[1779563700000,"20.09000000","20.13000000","20.09000000","20.12000000","74.15000000",1779564599999,"1492.00040000",21,"27.00200000","543.38112000","0"],[1779564600000,"20.12000000","20.13000000","20.09000000","20.10000000","240.53700000",1779565499999,"4834.05198000",41,"83.40300000","1676.56266000","0"],[1779565500000,"20.09000000","20.13000000","20.07000000","20.12000000","211.19700000",1779566399999,"4242.97570000",37,"87.21000000","1751.97710000","0"],[1779566400000,"20.11000000","20.14000000","20.09000000","20.10000000","264.92300000",1779567299999,"5328.50553000",56,"143.93300000","2896.36903000","0"],[1779567300000,"20.09000000","20.16000000","20.09000000","20.15000000","385.02700000",1779568199999,"7747.14106000",65,"333.63800000","6712.73054000","0"],[1779568200000,"20.15000000","20.36000000","20.15000000","20.33000000","704.21800000",1779569099999,"14281.83463000",162,"319.35700000","6474.17662000","0"],[1779569100000,"20.33000000","20.44000000","20.30000000","20.44000000","1845.48700000",1779569999999,"37603.73019000",312,"835.74700000","17030.44811000","0"],[1779570000000,"20.44000000","20.45000000","20.31000000","20.34000000","2378.46800000",1779570899999,"48468.22136000",519,"1459.56000000","29751.07586000","0"],[1779570900000,"20.34000000","20.36000000","20.24000000","20.27000000","1240.43000000",1779571799999,"25167.09912000",358,"838.40800000","17007.16821000","0"],[1779571800000,"20.24000000","20.34000000","20.18000000","20.22000000","999.37000000",1779572699999,"20239.35436000",297,"562.90500000","11403.15660000","0"],[1779572700000,"20.23000000","20.27000000","20.15000000","20.24000000","492.43000000",1779573599999,"9945.26812000",182,"289.21200000","5842.23556000","0"],[1779573600000,"20.24000000","20.30000000","20.17000000","20.18000000","826.64800000",1779574499999,"16719.31524000",311,"434.32500000","8781.63447000","0"],[1779574500000,"20.18000000","20.19000000","20.11000000","20.12000000","1037.70600000",1779575399999,"20896.58683000",312,"582.81000000","11738.46130000","0"],[1779575400000,"20.11000000","20.13000000","20.07000000","20.09000000","1050.36600000",1779576299999,"21116.97534000",332,"652.03500000","13106.19870000","0"],[1779576300000,"20.10000000","20.12000000","20.00000000","20.01000000","1278.93800000",1779577199999,"25667.73304000",280,"568.82800000","11419.98154000","0"],[1779577200000,"19.99000000","20.04000000","19.92000000","20.01000000","2179.76500000",1779578099999,"43542.38482000",403,"1515.61800000","30280.58563000","0"],[1779578100000,"20.02000000","20.02000000","19.95000000","19.98000000","736.41100000",1779578999999,"14713.40334000",193,"335.09000000","6693.45585000","0"],[1779579000000,"19.98000000","20.00000000","19.94000000","20.00000000","532.58800000",1779579899999,"10633.32385000",108,"411.39600000","8213.83869000","0"],[1779579900000,"19.99000000","20.05000000","19.97000000","20.05000000","303.98900000",1779580799999,"6079.30396000",134,"178.85100000","3575.93961000","0"],[1779580800000,"20.06000000","20.10000000","19.99000000","20.06000000","778.08400000",1779581699999,"15590.38528000",91,"572.66900000","11470.97761000","0"],[1779581700000,"20.05000000","20.12000000","20.03000000","20.08000000","265.16700000",1779582599999,"5322.93976000",38,"82.24600000","1651.46981000","0"],[1779582600000,"20.12000000","20.15000000","20.08000000","20.12000000","852.75000000",1779583499999,"17149.30178000",50,"420.29900000","8451.14804000","0"],[1779583500000,"20.10000000","20.13000000","20.09000000","20.13000000","326.15200000",1779584399999,"6560.21463000",54,"172.31200000","3465.98509000","0"],[1779584400000,"20.14000000","20.19000000","20.14000000","20.19000000","149.05100000",1779585299999,"3007.31441000",25,"100.87200000","2035.26257000","0"],[1779585300000,"20.20000000","20.29000000","20.18000000","20.19000000","889.33700000",1779586199999,"18000.02696000",99,"519.10600000","10511.08719000","0"],[1779586200000,"20.17000000","20.21000000","20.16000000","20.19000000","85.37600000",1779587099999,"1723.34421000",16,"69.65600000","1406.31006000","0"],[1779587100000,"20.17000000","20.26000000","20.17000000","20.26000000","282.08600000",1779587999999,"5710.53459000",74,"102.42300000","2073.64936000","0"],[1779588000000,"20.29000000","20.32000000","20.25000000","20.29000000","426.78200000",1779588899999,"8660.32437000",83,"176.32000000","3577.67112000","0"],[1779588900000,"20.29000000","20.31000000","20.17000000","20.19000000","412.76700000",1779589799999,"8350.15734000",61,"240.56900000","4865.56071000","0"],[1779589800000,"20.19000000","20.26000000","20.16000000","20.26000000","180.48300000",1779590699999,"3645.22787000",35,"105.24900000","2126.68719000","0"],[1779590700000,"20.27000000","20.30000000","20.23000000","20.27000000","431.64800000",1779591599999,"8747.78523000",60,"163.65200000","3315.82898000","0"],[1779591600000,"20.26000000","20.31000000","20.24000000","20.29000000","106.58900000",1779592499999,"2162.92492000",21,"72.66300000","1474.38187000","0"],[1779592500000,"20.24000000","20.24000000","20.22000000","20.23000000","28.02400000",1779593399999,"566.91403000",6,"16.77400000","339.27028000","0"],[1779593400000,"20.20000000","20.23000000","20.20000000","20.20000000","83.05800000",1779594299999,"1678.72026000",13,"62.42600000","1261.84136000","0"],[1779594300000,"20.22000000","20.25000000","20.18000000","20.24000000","601.79500000",1779595199999,"12163.19063000",64,"369.48600000","7470.81114000","0"],[1779595200000,"20.27000000","20.32000000","20.24000000","20.27000000","383.55100000",1779596099999,"7780.05790000",61,"143.52200000","2908.70929000","0"],[1779596100000,"20.26000000","20.28000000","20.25000000","20.28000000","131.43900000",1779596999999,"2662.74574000",23,"69.69400000","1412.07199000","0"],[1779597000000,"20.29000000","20.31000000","20.23000000","20.31000000","215.14300000",1779597899999,"4361.11393000",37,"145.84200000","2955.61143000","0"],[1779597900000,"20.31000000","20.33000000","20.30000000","20.33000000","94.61300000",1779598799999,"1922.83137000",23,"32.60600000","662.71123000","0"],[1779598800000,"20.32000000","20.40000000","20.29000000","20.37000000","1221.65000000",1779599699999,"24847.86570000",146,"596.44000000","12138.91695000","0"],[1779599700000,"20.36000000","20.42000000","20.31000000","20.32000000","343.58800000",1779600599999,"6996.69853000",43,"191.72700000","3903.82537000","0"],[1779600600000,"20.33000000","20.39000000","20.30000000","20.32000000","329.01300000",1779601499999,"6693.40041000",42,"45.63200000","928.31885000","0"],[1779601500000,"20.34000000","20.44000000","20.34000000","20.41000000","276.70900000",1779602399999,"5645.52036000",36,"157.66600000","3214.78330000","0"],[1779602400000,"20.41000000","20.44000000","20.39000000","20.43000000","259.43500000",1779603299999,"5296.62830000",47,"185.37900000","3784.31105000","0"],[1779603300000,"20.37000000","20.39000000","20.27000000","20.29000000","596.63300000",1779604199999,"12130.85660000",73,"334.48200000","6805.58293000","0"],[1779604200000,"20.28000000","20.28000000","20.22000000","20.28000000","382.30600000",1779605099999,"7742.25647000",78,"174.89100000","3541.79309000","0"],[1779605100000,"20.27000000","20.32000000","20.23000000","20.32000000","715.49500000",1779605999999,"14492.17336000",84,"296.77900000","6014.93774000","0"],[1779606000000,"20.32000000","20.33000000","20.24000000","20.25000000","92.99900000",1779606899999,"1887.12808000",21,"43.29100000","877.62172000","0"],[1779606900000,"20.23000000","20.24000000","20.22000000","20.24000000","13.93400000",1779607799999,"281.91503000",5,"10.37700000","209.92671000","0"],[1779607800000,"20.24000000","20.24000000","20.17000000","20.20000000","746.68300000",1779608699999,"15087.29388000",101,"172.27000000","3479.65957000","0"],[1779608700000,"20.19000000","20.22000000","20.17000000","20.22000000","161.29400000",1779609599999,"3257.29245000",32,"54.97800000","1110.56282000","0"],[1779609600000,"20.22000000","20.24000000","20.13000000","20.14000000","1012.90500000",1779610499999,"20438.96970000",124,"335.30200000","6764.05074000","0"],[1779610500000,"20.15000000","20.17000000","20.13000000","20.13000000","250.53400000",1779611399999,"5044.48468000",31,"43.79400000","882.00025000","0"],[1779611400000,"20.14000000","20.15000000","20.13000000","20.14000000","231.00400000",1779612299999,"4653.54766000",32,"106.63500000","2147.75813000","0"],[1779612300000,"20.13000000","20.13000000","20.08000000","20.13000000","277.68700000",1779613199999,"5582.87033000",53,"109.29200000","2197.72442000","0"],[1779613200000,"20.13000000","20.14000000","20.03000000","20.06000000","765.07000000",1779614099999,"15343.29945000",93,"384.44800000","7708.59240000","0"],[1779614100000,"20.03000000","20.13000000","20.03000000","20.12000000","219.66800000",1779614999999,"4411.35448000",79,"110.09500000","2211.26528000","0"],[1779615000000,"20.12000000","20.12000000","20.06000000","20.08000000","149.78600000",1779615899999,"3007.77639000",48,"111.55100000","2239.67579000","0"],[1779615900000,"20.08000000","20.09000000","20.06000000","20.06000000","90.77000000",1779616799999,"1822.38804000",32,"21.94800000","440.66456000","0"],[1779616800000,"20.04000000","20.05000000","19.95000000","19.99000000","1379.01700000",1779617699999,"27590.90792000",318,"871.23500000","17434.53608000","0"],[1779617700000,"19.99000000","20.06000000","19.96000000","20.02000000","391.71300000",1779618599999,"7825.31228000",145,"271.40700000","5421.61804000","0"],[1779618600000,"19.99000000","20.06000000","19.99000000","20.05000000","301.91000000",1779619499999,"6048.75621000",98,"180.93100000","3625.83632000","0"],[1779619500000,"20.04000000","20.06000000","20.01000000","20.06000000","247.45600000",1779620399999,"4956.87694000",139,"146.60700000","2936.48279000","0"],[1779620400000,"20.06000000","20.07000000","20.02000000","20.02000000","72.79200000",1779621299999,"1458.06295000",62,"53.21600000","1065.49742000","0"],[1779621300000,"20.03000000","20.03000000","19.97000000","20.00000000","104.80900000",1779622199999,"2096.31694000",23,"45.44900000","908.68747000","0"],[1779622200000,"20.01000000","20.03000000","20.01000000","20.01000000","11.84400000",1779623099999,"237.05115000",9,"4.31300000","86.33360000","0"],[1779623100000,"20.04000000","20.09000000","20.04000000","20.05000000","422.54800000",1779623999999,"8477.69067000",176,"282.14300000","5659.33363000","0"],[1779624000000,"20.05000000","20.05000000","19.95000000","19.96000000","528.21700000",1779624899999,"10564.86069000",283,"335.39600000","6706.29197000","0"],[1779624900000,"19.95000000","19.96000000","19.87000000","19.89000000","895.05300000",1779625799999,"17818.82313000",201,"352.63000000","7025.03091000","0"],[1779625800000,"19.89000000","19.94000000","19.89000000","19.94000000","38.73700000",1779626699999,"771.22989000",11,"5.67700000","112.97575000","0"],[1779626700000,"19.95000000","19.97000000","19.95000000","19.96000000","104.55400000",1779627599999,"2086.98765000",19,"64.99600000","1297.44513000","0"],[1779627600000,"19.95000000","19.95000000","19.92000000","19.94000000","54.98000000",1779628499999,"1096.10781000",14,"22.02700000","439.25491000","0"],[1779628500000,"19.95000000","20.05000000","19.95000000","19.97000000","579.52800000",1779629399999,"11603.75272000",119,"255.69000000","5116.36707000","0"],[1779629400000,"19.99000000","20.06000000","19.99000000","20.06000000","65.79400000",1779630299999,"1316.90176000",16,"48.99000000","980.62825000","0"],[1779630300000,"20.06000000","20.06000000","19.92000000","19.94000000","271.26100000",1779631199999,"5412.37988000",86,"141.87600000","2829.40977000","0"],[1779631200000,"19.94000000","19.96000000","19.80000000","19.84000000","375.01000000",1779632099999,"7455.68095000",63,"177.71300000","3535.87449000","0"],[1779632100000,"19.84000000","19.90000000","19.71000000","19.90000000","336.05900000",1779632999999,"6670.76363000",58,"189.74900000","3770.71917000","0"],[1779633000000,"19.89000000","19.97000000","19.89000000","19.94000000","513.78300000",1779633899999,"10248.93509000",42,"106.33500000","2120.29445000","0"],[1779633900000,"19.94000000","19.95000000","19.91000000","19.92000000","222.84800000",1779634799999,"4442.48546000",31,"37.23500000","742.07506000","0"],[1779634800000,"19.90000000","20.08000000","19.90000000","20.06000000","719.52100000",1779635699999,"14402.47572000",136,"462.05000000","9247.97848000","0"],[1779635700000,"20.05000000","20.05000000","20.02000000","20.04000000","36.90400000",1779636599999,"739.44300000",11,"21.36500000","428.04144000","0"],[1779636600000,"20.03000000","20.03000000","19.92000000","19.92000000","158.35100000",1779637499999,"3161.88568000",29,"80.55300000","1606.91667000","0"],[1779637500000,"19.93000000","19.96000000","19.92000000","19.93000000","181.74500000",1779638399999,"3623.95101000",44,"51.31200000","1023.40722000","0"],[1779638400000,"19.92000000","20.00000000","19.92000000","19.99000000","251.12200000",1779639299999,"5012.73473000",58,"186.12900000","3715.66568000","0"],[1779639300000,"20.04000000","20.11000000","20.04000000","20.09000000","557.99900000",1779640199999,"11203.19763000",124,"386.60200000","7762.53050000","0"],[1779640200000,"20.11000000","20.14000000","20.07000000","20.07000000","197.73300000",1779641099999,"3977.38547000",42,"108.87400000","2190.39041000","0"],[1779641100000,"20.02000000","20.12000000","20.02000000","20.12000000","380.60900000",1779641999999,"7640.30856000",53,"171.66000000","3449.44936000","0"],[1779642000000,"20.11000000","20.11000000","19.97000000","19.97000000","580.59400000",1779642899999,"11637.13994000",45,"70.57200000","1415.56609000","0"],[1779642900000,"19.97000000","20.00000000","19.97000000","20.00000000","84.29900000",1779643799999,"1684.48745000",22,"77.57600000","1550.08230000","0"],[1779643800000,"20.00000000","20.13000000","20.00000000","20.10000000","208.09900000",1779644699999,"4175.62844000",37,"112.20400000","2249.26540000","0"],[1779644700000,"20.13000000","20.14000000","20.09000000","20.13000000","13.62200000",1779645599999,"273.91284000",6,"11.74100000","236.06999000","0"],[1779645600000,"20.13000000","20.18000000","20.11000000","20.18000000","125.89500000",1779646499999,"2535.61862000",30,"80.18100000","1614.00228000","0"],[1779646500000,"20.15000000","20.15000000","20.06000000","20.11000000","81.47300000",1779647399999,"1638.04745000",20,"33.93000000","682.16844000","0"],[1779647400000,"20.11000000","20.11000000","20.09000000","20.09000000","24.99500000",1779648299999,"502.48070000",7,"13.72700000","275.88122000","0"],[1779648300000,"20.05000000","20.06000000","20.00000000","20.06000000","115.82400000",1779649199999,"2318.42743000",28,"5.62500000","112.55625000","0"],[1779649200000,"20.08000000","20.08000000","20.00000000","20.03000000","84.83500000",1779650099999,"1699.47271000",32,"40.82000000","817.25260000","0"],[1779650100000,"20.01000000","20.08000000","20.01000000","20.07000000","56.90200000",1779650999999,"1141.16264000",11,"47.28400000","948.16313000","0"],[1779651000000,"20.07000000","20.07000000","20.01000000","20.01000000","138.06100000",1779651899999,"2764.89329000",23,"27.30000000","547.12535000","0"],[1779651900000,"20.01000000","20.04000000","19.98000000","20.04000000","413.14400000",1779652799999,"8269.22573000",37,"363.18700000","7270.43009000","0"],[1779652800000,"20.07000000","20.07000000","19.97000000","19.97000000","172.31900000",1779653699999,"3452.36682000",42,"29.33700000","587.15191000","0"],[1779653700000,"19.94000000","19.94000000","19.91000000","19.93000000","251.00400000",1779654599999,"5000.70670000",34,"36.82900000","733.83903000","0"],[1779654600000,"19.93000000","20.01000000","19.93000000","19.99000000","390.04100000",1779655499999,"7794.26651000",94,"242.29500000","4844.03117000","0"],[1779655500000,"20.00000000","20.00000000","19.92000000","19.96000000","224.53800000",1779656399999,"4481.37620000",62,"24.14400000","481.92823000","0"],[1779656400000,"19.97000000","20.09000000","19.97000000","20.07000000","350.08900000",1779657299999,"7023.58100000",80,"239.36400000","4803.18059000","0"],[1779657300000,"20.07000000","20.08000000","19.98000000","19.98000000","78.32600000",1779658199999,"1571.09428000",17,"49.24600000","987.88574000","0"],[1779658200000,"19.98000000","20.02000000","19.78000000","19.80000000","499.77400000",1779659099999,"9942.07768000",121,"159.44200000","3168.63887000","0"],[1779659100000,"19.79000000","19.97000000","19.78000000","19.91000000","612.87100000",1779659999999,"12199.17728000",116,"124.29200000","2468.63802000","0"],[1779660000000,"19.92000000","20.14000000","19.90000000","20.13000000","191.14900000",1779660899999,"3837.42276000",81,"128.42300000","2575.22152000","0"],[1779660900000,"20.13000000","20.13000000","20.05000000","20.05000000","56.40700000",1779661799999,"1132.57193000",42,"27.96000000","561.34299000","0"],[1779661800000,"20.04000000","20.09000000","19.96000000","20.02000000","267.52500000",1779662699999,"5351.94395000",89,"158.67100000","3174.20301000","0"],[1779662700000,"20.03000000","20.07000000","20.03000000","20.04000000","88.02900000",1779663599999,"1765.26780000",47,"27.98100000","561.15148000","0"],[1779663600000,"20.05000000","20.08000000","20.03000000","20.07000000","85.73700000",1779664499999,"1719.75965000",27,"20.10800000","403.45019000","0"],[1779664500000,"20.08000000","20.08000000","20.06000000","20.06000000","55.50200000",1779665399999,"1113.91908000",19,"9.28000000","186.21928000","0"],[1779665400000,"20.08000000","20.14000000","20.08000000","20.12000000","110.77900000",1779666299999,"2228.34181000",26,"82.99200000","1669.40174000","0"],[1779666300000,"20.11000000","20.18000000","20.11000000","20.15000000","220.70400000",1779667199999,"4446.37937000",33,"122.34900000","2463.89194000","0"],[1779667200000,"20.16000000","20.16000000","20.03000000","20.04000000","444.88200000",1779668099999,"8955.12184000",134,"148.73200000","2993.47621000","0"],[1779668100000,"20.03000000","20.06000000","20.01000000","20.05000000","181.39500000",1779668999999,"3634.33624000",31,"79.27300000","1588.58529000","0"],[1779669000000,"20.07000000","20.12000000","20.04000000","20.04000000","160.89900000",1779669899999,"3231.04915000",24,"90.79300000","1822.92002000","0"],[1779669900000,"20.04000000","20.13000000","20.04000000","20.10000000","184.58100000",1779670799999,"3709.31832000",28,"114.00000000","2290.01352000","0"],[1779670800000,"20.17000000","20.19000000","20.13000000","20.13000000","254.94600000",1779671699999,"5141.91450000",38,"94.75200000","1909.78214000","0"],[1779671700000,"20.16000000","20.22000000","20.13000000","20.21000000","339.37100000",1779672599999,"6852.64077000",52,"293.55600000","5928.20399000","0"],[1779672600000,"20.21000000","20.22000000","20.15000000","20.17000000","114.69900000",1779673499999,"2314.64999000",23,"82.18100000","1658.31853000","0"],[1779673500000,"20.18000000","20.18000000","20.03000000","20.04000000","325.64500000",1779674399999,"6535.24123000",40,"135.32400000","2713.46500000","0"],[1779674400000,"20.04000000","20.26000000","20.04000000","20.24000000","232.90600000",1779675299999,"4699.75150000",52,"119.21200000","2405.24853000","0"],[1779675300000,"20.24000000","20.24000000","20.15000000","20.17000000","73.37100000",1779676199999,"1481.39495000",14,"27.56800000","556.18599000","0"],[1779676200000,"20.20000000","20.20000000","20.14000000","20.14000000","6.55900000",1779677099999,"132.43998000",3,"5.62500000","113.62500000","0"],[1779677100000,"20.14000000","20.15000000","20.14000000","20.14000000","17.91600000",1779677999999,"360.83865000",4,"16.87500000","339.86250000","0"],[1779678000000,"20.15000000","20.15000000","20.12000000","20.13000000","54.52400000",1779678899999,"1097.97543000",16,"34.50000000","694.71763000","0"],[1779678900000,"20.13000000","20.19000000","20.13000000","20.19000000","122.65200000",1779679799999,"2472.21323000",20,"88.35500000","1780.82260000","0"],[1779679800000,"20.18000000","20.18000000","20.15000000","20.17000000","90.86400000",1779680699999,"1832.69396000",12,"6.42400000","129.44360000","0"],[1779680700000,"20.17000000","20.28000000","20.17000000","20.26000000","162.00300000",1779681599999,"3280.70873000",45,"59.82200000","1211.43271000","0"],[1779681600000,"20.26000000","20.27000000","20.19000000","20.19000000","162.77500000",1779682499999,"3290.04126000",23,"27.06700000","547.13489000","0"],[1779682500000,"20.17000000","20.29000000","20.16000000","20.28000000","234.24900000",1779683399999,"4741.52298000",35,"136.32900000","2758.12486000","0"],[1779683400000,"20.28000000","20.28000000","20.21000000","20.24000000","157.34800000",1779684299999,"3187.41547000",34,"61.18800000","1239.25586000","0"],[1779684300000,"20.25000000","20.30000000","20.25000000","20.25000000","281.94100000",1779685199999,"5719.63305000",51,"42.62000000","864.46629000","0"],[1779685200000,"20.25000000","20.43000000","20.24000000","20.39000000","916.00900000",1779686099999,"18621.67318000",169,"559.63200000","11363.83726000","0"],[1779686100000,"20.42000000","20.44000000","20.36000000","20.36000000","194.82800000",1779686999999,"3978.07279000",37,"84.42600000","1724.40119000","0"],[1779687000000,"20.37000000","20.39000000","20.23000000","20.31000000","2029.58800000",1779687899999,"41200.62994000",256,"509.64000000","10349.11034000","0"],[1779687900000,"20.31000000","20.32000000","20.24000000","20.27000000","166.26900000",1779688799999,"3369.69285000",38,"86.24600000","1747.85027000","0"],[1779688800000,"20.26000000","20.32000000","20.25000000","20.28000000","862.53000000",1779689699999,"17509.36643000",81,"201.90100000","4095.74552000","0"],[1779689700000,"20.26000000","20.26000000","20.21000000","20.21000000","238.47900000",1779690599999,"4829.00430000",19,"57.29300000","1159.04786000","0"],[1779690600000,"20.22000000","20.27000000","20.22000000","20.27000000","26.72500000",1779691499999,"541.30876000",4,"26.72500000","541.30876000","0"],[1779691500000,"20.24000000","20.27000000","20.00000000","20.07000000","1710.58300000",1779692399999,"34315.85725000",196,"686.24300000","13763.79011000","0"],[1779692400000,"20.08000000","20.20000000","18.96000000","19.07000000","112254.02700000",1779693299999,"2216925.74120000",14163,"83784.51300000","1659876.25912000","0"],[1779693300000,"19.04000000","19.22000000","18.80000000","18.84000000","26978.74000000",1779694199999,"512765.30276000",2506,"10170.28500000","192908.11649000","0"],[1779694200000,"18.82000000","19.20000000","18.81000000","19.18000000","6830.95400000",1779695099999,"129987.99682000",666,"3560.17200000","67698.88115000","0"],[1779695100000,"19.16000000","19.25000000","19.11000000","19.24000000","1846.77100000",1779695999999,"35426.19514000",235,"1039.27500000","19948.24161000","0"],[1779696000000,"19.24000000","19.26000000","19.16000000","19.26000000","1190.86700000",1779696899999,"22872.50920000",193,"733.65500000","14094.26765000","0"],[1779696900000,"19.25000000","19.31000000","19.21000000","19.30000000","400.90900000",1779697799999,"7714.53031000",115,"184.73500000","3555.01237000","0"],[1779697800000,"19.27000000","19.32000000","19.22000000","19.27000000","1370.49800000",1779698699999,"26396.86358000",132,"448.65900000","8644.81453000","0"],[1779698700000,"19.28000000","19.36000000","19.28000000","19.33000000","1033.47300000",1779699599999,"19961.02263000",184,"698.47800000","13491.97262000","0"],[1779699600000,"19.34000000","19.35000000","19.23000000","19.23000000","1175.25500000",1779700499999,"22663.78548000",154,"479.88400000","9250.51373000","0"],[1779700500000,"19.23000000","19.25000000","19.18000000","19.21000000","1566.97400000",1779701399999,"30104.86521000",363,"1016.78700000","19534.98075000","0"],[1779701400000,"19.21000000","19.33000000","19.18000000","19.28000000","990.77000000",1779702299999,"19105.16711000",188,"699.53200000","13493.65159000","0"],[1779702300000,"19.28000000","19.28000000","19.15000000","19.23000000","1765.82700000",1779703199999,"33927.63069000",329,"1213.56800000","23313.72675000","0"],[1779703200000,"19.23000000","19.27000000","19.18000000","19.27000000","352.92400000",1779704099999,"6784.28745000",52,"265.04900000","5095.60204000","0"],[1779704100000,"19.27000000","19.36000000","19.27000000","19.32000000","770.89000000",1779704999999,"14899.74235000",204,"598.88300000","11576.37102000","0"],[1779705000000,"19.32000000","19.34000000","19.21000000","19.21000000","3025.33200000",1779705899999,"58317.58194000",350,"1358.73100000","26191.70047000","0"],[1779705900000,"19.21000000","19.24000000","19.17000000","19.23000000","1572.54400000",1779706799999,"30212.58487000",213,"741.43800000","14248.79231000","0"],[1779706800000,"19.22000000","19.25000000","19.20000000","19.25000000","1546.89700000",1779707699999,"29734.11577000",220,"1005.36100000","19329.80813000","0"],[1779707700000,"19.25000000","19.31000000","19.23000000","19.25000000","1650.85100000",1779708599999,"31803.78905000",208,"944.85300000","18202.88593000","0"],[1779708600000,"19.25000000","19.26000000","19.18000000","19.23000000","1492.54600000",1779709499999,"28693.66728000",152,"596.80600000","11480.30359000","0"],[1779709500000,"19.22000000","19.26000000","19.19000000","19.23000000","1735.85700000",1779710399999,"33364.41822000",332,"986.31600000","18958.62994000","0"],[1779710400000,"19.23000000","19.50000000","19.19000000","19.43000000","6540.58700000",1779711299999,"126713.56120000",782,"5354.45100000","103751.09630000","0"],[1779711300000,"19.43000000","19.60000000","19.38000000","19.50000000","3147.01300000",1779712199999,"61314.31270000",591,"1992.16400000","38840.05370000","0"],[1779712200000,"19.49000000","19.53000000","19.46000000","19.49000000","633.56600000",1779713099999,"12347.35055000",118,"437.00500000","8515.38244000","0"],[1779713100000,"19.49000000","19.52000000","19.43000000","19.49000000","876.40100000",1779713999999,"17078.72489000",105,"687.58300000","13399.24678000","0"],[1779714000000,"19.50000000","19.56000000","19.49000000","19.54000000","514.10700000",1779714899999,"10036.03134000",70,"442.88200000","8646.55331000","0"],[1779714900000,"19.52000000","19.54000000","19.51000000","19.52000000","250.86100000",1779715799999,"4898.12464000",36,"126.72500000","2474.50121000","0"],[1779715800000,"19.52000000","19.53000000","19.50000000","19.52000000","189.55900000",1779716699999,"3698.67399000",37,"52.93500000","1033.21248000","0"],[1779716700000,"19.53000000","19.60000000","19.47000000","19.47000000","351.87600000",1779717599999,"6877.44606000",70,"148.50600000","2903.46205000","0"],[1779717600000,"19.48000000","19.56000000","19.48000000","19.51000000","577.60000000",1779718499999,"11281.99033000",80,"339.13700000","6622.16739000","0"],[1779718500000,"19.51000000","19.57000000","19.50000000","19.56000000","533.72300000",1779719399999,"10433.39479000",79,"248.95400000","4865.68048000","0"],[1779719400000,"19.58000000","19.68000000","19.58000000","19.62000000","1852.86500000",1779720299999,"36366.26287000",213,"944.91700000","18548.56149000","0"],[1779720300000,"19.62000000","19.73000000","19.61000000","19.65000000","534.12400000",1779721199999,"10512.90956000",98,"234.36100000","4615.31882000","0"],[1779721200000,"19.68000000","19.68000000","19.59000000","19.65000000","1232.18000000",1779722099999,"24173.19067000",149,"533.59700000","10469.15045000","0"],[1779722100000,"19.64000000","19.64000000","19.52000000","19.53000000","748.18500000",1779722999999,"14642.33182000",97,"479.53900000","9385.63771000","0"],[1779723000000,"19.53000000","19.58000000","19.52000000","19.55000000","563.31900000",1779723899999,"11015.02034000",64,"314.13200000","6143.38395000","0"],[1779723900000,"19.57000000","19.58000000","19.55000000","19.58000000","71.56900000",1779724799999,"1399.72280000",17,"44.09200000","862.49120000","0"],[1779724800000,"19.58000000","19.66000000","19.58000000","19.66000000","202.76300000",1779725699999,"3975.31289000",51,"152.08100000","2981.49695000","0"],[1779725700000,"19.66000000","19.68000000","19.63000000","19.63000000","356.75800000",1779726599999,"7012.83205000",53,"102.69100000","2017.93042000","0"],[1779726600000,"19.64000000","19.69000000","19.59000000","19.67000000","547.50600000",1779727499999,"10747.42681000",70,"321.81700000","6315.39903000","0"],[1779727500000,"19.67000000","19.75000000","19.65000000","19.75000000","684.54900000",1779728399999,"13489.04982000",126,"356.95700000","7033.78479000","0"],[1779728400000,"19.74000000","19.77000000","19.70000000","19.72000000","527.10900000",1779729299999,"10402.35358000",80,"177.76500000","3509.43156000","0"],[1779729300000,"19.72000000","19.78000000","19.71000000","19.77000000","434.69900000",1779730199999,"8585.18854000",60,"89.30800000","1764.51049000","0"],[1779730200000,"19.76000000","19.79000000","19.74000000","19.74000000","358.81800000",1779731099999,"7088.35729000",68,"112.98300000","2232.70107000","0"],[1779731100000,"19.73000000","19.76000000","19.68000000","19.73000000","716.25700000",1779731999999,"14118.97441000",96,"221.33500000","4365.06376000","0"],[1779732000000,"19.74000000","19.79000000","19.74000000","19.79000000","56.14100000",1779732899999,"1109.90633000",19,"43.48300000","859.86969000","0"],[1779732900000,"19.79000000","19.80000000","19.75000000","19.76000000","3162.41700000",1779733799999,"62602.94073000",108,"2811.05400000","55654.10027000","0"],[1779733800000,"19.75000000","19.75000000","19.67000000","19.68000000","656.64900000",1779734699999,"12948.88942000",45,"122.95000000","2425.57604000","0"],[1779734700000,"19.68000000","19.69000000","19.52000000","19.61000000","1182.40900000",1779735599999,"23151.78498000",189,"485.91800000","9520.20563000","0"],[1779735600000,"19.60000000","19.61000000","19.56000000","19.61000000","520.91200000",1779736499999,"10203.15016000",75,"335.12700000","6565.02067000","0"],[1779736500000,"19.58000000","19.61000000","19.58000000","19.59000000","199.75500000",1779737399999,"3912.96843000",67,"71.38800000","1399.02305000","0"],[1779737400000,"19.59000000","19.59000000","19.52000000","19.53000000","251.35600000",1779738299999,"4913.09681000",52,"144.44500000","2823.18094000","0"],[1779738300000,"19.55000000","19.59000000","19.52000000","19.59000000","219.42400000",1779739199999,"4290.43460000",51,"64.29700000","1257.55228000","0"],[1779739200000,"19.58000000","19.58000000","19.56000000","19.57000000","112.30100000",1779740099999,"2197.92056000",25,"15.25000000","298.49875000","0"],[1779740100000,"19.58000000","19.64000000","19.57000000","19.63000000","1131.38000000",1779740999999,"22195.15349000",247,"609.39800000","11954.75424000","0"],[1779741000000,"19.65000000","19.66000000","19.53000000","19.55000000","247.91900000",1779741899999,"4857.78388000",73,"57.23400000","1121.42504000","0"],[1779741900000,"19.54000000","19.56000000","19.52000000","19.56000000","561.06000000",1779742799999,"10966.11358000",87,"330.39600000","6456.79494000","0"],[1779742800000,"19.55000000","19.58000000","19.52000000","19.57000000","504.54200000",1779743699999,"9865.32504000",110,"166.10200000","3250.14716000","0"],[1779743700000,"19.56000000","19.57000000","19.50000000","19.54000000","115.15600000",1779744599999,"2250.70468000",32,"73.38500000","1433.98497000","0"],[1779744600000,"19.55000000","19.55000000","19.51000000","19.55000000","268.49800000",1779745499999,"5244.02991000",35,"110.10800000","2150.94761000","0"],[1779745500000,"19.55000000","19.57000000","19.55000000","19.55000000","93.93600000",1779746399999,"1837.35840000",17,"58.78000000","1149.88327000","0"],[1779746400000,"19.53000000","19.56000000","19.51000000","19.51000000","91.63000000",1779747299999,"1788.92821000",36,"57.64400000","1125.52400000","0"],[1779747300000,"19.51000000","19.53000000","19.44000000","19.46000000","328.24700000",1779748199999,"6388.36055000",76,"158.36800000","3082.98165000","0"],[1779748200000,"19.44000000","19.45000000","19.39000000","19.44000000","1354.53800000",1779749099999,"26301.64104000",208,"693.61600000","13469.20331000","0"],[1779749100000,"19.44000000","19.44000000","19.37000000","19.37000000","398.58900000",1779749999999,"7732.61522000",72,"150.39100000","2916.74079000","0"],[1779750000000,"19.36000000","19.43000000","19.36000000","19.42000000","102.43400000",1779750899999,"1986.35826000",25,"52.37100000","1015.58282000","0"],[1779750900000,"19.42000000","19.45000000","19.41000000","19.45000000","234.19900000",1779751799999,"4548.90355000",26,"212.32500000","4123.90369000","0"],[1779751800000,"19.45000000","19.48000000","19.44000000","19.45000000","402.34500000",1779752699999,"7826.41428000",63,"168.69500000","3282.09596000","0"],[1779752700000,"19.45000000","19.50000000","19.45000000","19.50000000","234.01400000",1779753599999,"4560.26224000",30,"99.71800000","1943.06589000","0"],[1779753600000,"19.51000000","19.51000000","19.44000000","19.47000000","1042.93400000",1779754499999,"20330.95115000",79,"159.94000000","3116.85517000","0"],[1779754500000,"19.47000000","19.47000000","19.38000000","19.40000000","193.26500000",1779755399999,"3755.85830000",39,"112.66400000","2189.41612000","0"],[1779755400000,"19.42000000","19.52000000","19.42000000","19.45000000","941.42300000",1779756299999,"18336.32124000",126,"880.87500000","17157.28388000","0"],[1779756300000,"19.40000000","19.42000000","19.30000000","19.36000000","654.05600000",1779757199999,"12663.35763000",96,"172.50200000","3340.26496000","0"],[1779757200000,"19.36000000","19.38000000","19.29000000","19.37000000","205.77400000",1779758099999,"3976.81024000",36,"57.37300000","1109.89953000","0"],[1779758100000,"19.35000000","19.38000000","19.33000000","19.38000000","174.78600000",1779758999999,"3383.70282000",36,"136.56500000","2643.18314000","0"],[1779759000000,"19.35000000","19.39000000","19.33000000","19.36000000","226.07300000",1779759899999,"4378.13167000",36,"125.54900000","2432.55586000","0"],[1779759900000,"19.38000000","19.45000000","19.38000000","19.45000000","285.82700000",1779760799999,"5544.41489000",52,"151.12100000","2931.31681000","0"],[1779760800000,"19.48000000","19.49000000","19.31000000","19.35000000","336.78200000",1779761699999,"6534.70764000",43,"119.96000000","2332.32267000","0"],[1779761700000,"19.33000000","19.34000000","19.30000000","19.30000000","61.80700000",1779762599999,"1194.40564000",11,"25.29900000","488.77668000","0"],[1779762600000,"19.28000000","19.34000000","19.23000000","19.23000000","1087.67800000",1779763499999,"20956.99807000",133,"244.61900000","4712.86257000","0"],[1779763500000,"19.24000000","19.30000000","19.19000000","19.30000000","672.18600000",1779764399999,"12940.35838000",93,"285.30100000","5495.68560000","0"],[1779764400000,"19.28000000","19.28000000","18.75000000","18.90000000","30966.77700000",1779765299999,"586856.89421000",3122,"18481.39400000","349916.43475000","0"],[1779765300000,"18.90000000","18.94000000","18.88000000","18.88000000","934.15500000",1779766199999,"17665.03418000",89,"323.91200000","6127.10995000","0"],[1779766200000,"18.91000000","18.95000000","18.91000000","18.93000000","283.18200000",1779767099999,"5360.76563000",57,"186.96700000","3539.24068000","0"],[1779767100000,"18.94000000","18.95000000","18.92000000","18.94000000","763.52400000",1779767999999,"14453.75380000",53,"582.05400000","11018.91984000","0"],[1779768000000,"18.95000000","18.96000000","18.92000000","18.93000000","441.20300000",1779768899999,"8358.39676000",58,"248.53600000","4709.58596000","0"],[1779768900000,"18.91000000","18.97000000","18.90000000","18.97000000","351.38700000",1779769799999,"6656.78940000",41,"202.87900000","3845.75668000","0"],[1779769800000,"18.96000000","19.09000000","18.96000000","19.09000000","991.38100000",1779770699999,"18880.81689000",134,"822.92700000","15677.80762000","0"],[1779770700000,"19.10000000","19.11000000","19.04000000","19.04000000","358.82200000",1779771599999,"6849.33744000",91,"59.25200000","1130.01672000","0"],[1779771600000,"19.04000000","19.09000000","19.01000000","19.09000000","238.98500000",1779772499999,"4547.27853000",33,"85.89900000","1634.06989000","0"],[1779772500000,"19.11000000","19.18000000","19.11000000","19.15000000","452.18500000",1779773399999,"8657.94593000",64,"359.44900000","6882.20599000","0"],[1779773400000,"19.17000000","19.21000000","19.17000000","19.21000000","231.75300000",1779774299999,"4445.69764000",54,"147.24800000","2825.02744000","0"],[1779774300000,"19.21000000","19.21000000","19.14000000","19.15000000","123.09900000",1779775199999,"2359.48449000",44,"41.99700000","804.28951000","0"],[1779775200000,"19.14000000","19.17000000","19.10000000","19.16000000","132.71800000",1779776099999,"2540.24363000",28,"65.16800000","1248.02971000","0"],[1779776100000,"19.17000000","19.17000000","19.05000000","19.06000000","964.64700000",1779776999999,"18410.66905000",81,"152.20400000","2904.49839000","0"],[1779777000000,"19.08000000","19.11000000","19.07000000","19.09000000","249.28300000",1779777899999,"4756.69819000",44,"105.33900000","2010.55578000","0"],[1779777900000,"19.08000000","19.10000000","19.07000000","19.09000000","147.22300000",1779778799999,"2810.48831000",36,"122.72000000","2342.83602000","0"],[1779778800000,"19.07000000","19.07000000","18.91000000","18.92000000","444.90500000",1779779699999,"8445.99675000",127,"185.54000000","3522.69898000","0"],[1779779700000,"18.92000000","18.97000000","18.88000000","18.95000000","307.55500000",1779780599999,"5824.76360000",65,"213.70100000","4048.26832000","0"],[1779780600000,"18.97000000","18.99000000","18.91000000","18.95000000","369.43500000",1779781499999,"7001.43852000",66,"206.97100000","3924.63699000","0"],[1779781500000,"18.93000000","18.99000000","18.93000000","18.94000000","228.66100000",1779782399999,"4335.05689000",42,"92.19200000","1748.59824000","0"],[1779782400000,"18.94000000","19.00000000","18.93000000","19.00000000","107.92800000",1779783299999,"2046.08484000",29,"28.89800000","547.47043000","0"],[1779783300000,"19.01000000","19.05000000","18.99000000","19.03000000","170.72100000",1779784199999,"3247.36598000",37,"34.30900000","653.04807000","0"],[1779784200000,"19.01000000","19.04000000","19.00000000","19.02000000","77.71600000",1779785099999,"1478.03829000",18,"35.23900000","670.19239000","0"],[1779785100000,"19.02000000","19.03000000","18.98000000","18.99000000","282.43300000",1779785999999,"5364.54093000",38,"75.46600000","1433.80532000","0"],[1779786000000,"18.99000000","19.02000000","18.96000000","18.99000000","209.67200000",1779786899999,"3979.13552000",35,"107.58300000","2041.98468000","0"],[1779786900000,"18.99000000","19.04000000","18.99000000","19.01000000","101.92100000",1779787799999,"1936.51290000",20,"85.35900000","1621.91526000","0"],[1779787800000,"19.01000000","19.01000000","18.97000000","18.98000000","93.61100000",1779788699999,"1777.95671000",19,"70.20500000","1333.48813000","0"],[1779788700000,"18.98000000","19.03000000","18.94000000","19.01000000","309.31900000",1779789599999,"5868.98024000",65,"152.19200000","2887.18054000","0"],[1779789600000,"19.00000000","19.05000000","18.99000000","19.05000000","251.06100000",1779790499999,"4775.09785000",130,"101.58500000","1933.27107000","0"],[1779790500000,"19.05000000","19.21000000","19.03000000","19.21000000","547.02000000",1779791399999,"10467.40526000",160,"368.50900000","7056.95126000","0"],[1779791400000,"19.19000000","19.27000000","19.16000000","19.24000000","3355.00500000",1779792299999,"64505.84738000",989,"2616.54500000","50316.20128000","0"],[1779792300000,"19.24000000","19.30000000","19.23000000","19.27000000","1092.71100000",1779793199999,"21055.55498000",407,"646.45200000","12457.61116000","0"],[1779793200000,"19.28000000","19.33000000","19.28000000","19.30000000","635.02900000",1779794099999,"12262.54402000",166,"337.67000000","6521.35546000","0"],[1779794100000,"19.28000000","19.30000000","19.21000000","19.28000000","347.87600000",1779794999999,"6697.07452000",72,"198.99800000","3832.12484000","0"],[1779795000000,"19.28000000","19.31000000","19.23000000","19.26000000","302.30900000",1779795899999,"5822.90810000",104,"120.83900000","2327.90643000","0"],[1779795900000,"19.25000000","19.29000000","19.22000000","19.22000000","129.61700000",1779796799999,"2496.02608000",60,"40.60200000","782.31586000","0"],[1779796800000,"19.22000000","19.24000000","19.15000000","19.22000000","464.22200000",1779797699999,"8915.30779000",70,"156.27600000","3000.32630000","0"],[1779797700000,"19.24000000","19.25000000","19.22000000","19.24000000","107.58200000",1779798599999,"2070.05486000",19,"61.59400000","1185.36390000","0"],[1779798600000,"19.24000000","19.31000000","19.22000000","19.30000000","624.71400000",1779799499999,"12023.63709000",157,"416.95500000","8023.76369000","0"],[1779799500000,"19.32000000","19.33000000","18.96000000","19.15000000","10207.25000000",1779800399999,"194722.07752000",675,"6661.03400000","126791.59995000","0"],[1779800400000,"19.15000000","19.22000000","19.12000000","19.22000000","675.13400000",1779801299999,"12936.78531000",78,"223.10100000","4283.19783000","0"],[1779801300000,"19.22000000","19.24000000","19.14000000","19.14000000","401.70400000",1779802199999,"7708.22525000",61,"97.85100000","1878.48189000","0"],[1779802200000,"19.14000000","19.18000000","19.06000000","19.17000000","511.04400000",1779803099999,"9765.65767000",111,"212.72800000","4067.60963000","0"],[1779803100000,"19.18000000","19.23000000","19.18000000","19.20000000","317.36600000",1779803999999,"6096.09643000",61,"81.16300000","1559.56562000","0"],[1779804000000,"19.19000000","19.25000000","19.19000000","19.20000000","683.23900000",1779804899999,"13135.40971000",74,"415.24400000","7985.33892000","0"],[1779804900000,"19.22000000","19.32000000","19.22000000","19.30000000","388.73100000",1779805799999,"7491.97778000",79,"78.84400000","1519.46759000","0"],[1779805800000,"19.32000000","19.32000000","19.11000000","19.16000000","826.74200000",1779806699999,"15897.48811000",160,"308.10000000","5918.09066000","0"],[1779806700000,"19.15000000","19.25000000","19.15000000","19.23000000","757.43500000",1779807599999,"14545.62695000",162,"469.36600000","9010.71505000","0"],[1779807600000,"19.21000000","19.22000000","19.10000000","19.22000000","271.93200000",1779808499999,"5210.61924000",66,"127.59900000","2445.94108000","0"],[1779808500000,"19.23000000","19.23000000","19.14000000","19.18000000","529.81200000",1779809399999,"10162.27109000",84,"152.69600000","2929.98384000","0"],[1779809400000,"19.17000000","19.17000000","19.12000000","19.17000000","405.35100000",1779810299999,"7761.91540000",72,"95.84700000","1835.86044000","0"],[1779810300000,"19.18000000","19.18000000","19.09000000","19.15000000","1604.22700000",1779811199999,"30670.49712000",203,"1131.88000000","21640.15534000","0"],[1779811200000,"19.14000000","19.17000000","19.05000000","19.06000000","233.34100000",1779812099999,"4463.69194000",31,"106.33700000","2035.73272000","0"],[1779812100000,"19.12000000","19.23000000","19.12000000","19.21000000","203.06300000",1779812999999,"3893.75339000",53,"138.45800000","2654.53567000","0"],[1779813000000,"19.22000000","19.27000000","19.17000000","19.22000000","509.88000000",1779813899999,"9803.62464000",90,"242.61900000","4665.89263000","0"],[1779813900000,"19.22000000","19.23000000","19.17000000","19.20000000","317.57700000",1779814799999,"6097.94540000",96,"216.91000000","4164.55178000","0"],[1779814800000,"19.22000000","19.25000000","19.19000000","19.21000000","1719.27900000",1779815699999,"33041.71726000",295,"616.10800000","11841.07719000","0"],[1779815700000,"19.21000000","19.23000000","19.03000000","19.03000000","939.23600000",1779816599999,"17965.42135000",295,"476.33300000","9112.29031000","0"],[1779816600000,"19.05000000","19.15000000","18.99000000","19.11000000","8889.87400000",1779817499999,"169544.33563000",1638,"3221.55600000","61435.12188000","0"],[1779817500000,"19.11000000","19.22000000","19.08000000","19.18000000","3138.85900000",1779818399999,"60126.73316000",860,"1300.16700000","24909.59672000","0"],[1779818400000,"19.18000000","19.21000000","19.15000000","19.15000000","626.65000000",1779819299999,"12024.48093000",251,"393.22600000","7545.01503000","0"],[1779819300000,"19.15000000","19.22000000","19.12000000","19.13000000","414.46900000",1779820199999,"7940.04780000",171,"203.44300000","3896.77427000","0"],[1779820200000,"19.12000000","19.18000000","19.06000000","19.07000000","1242.31000000",1779821099999,"23761.36115000",319,"628.62700000","12028.23785000","0"],[1779821100000,"19.08000000","19.14000000","19.06000000","19.14000000","1174.33700000",1779821999999,"22431.98396000",449,"521.82000000","9969.88188000","0"],[1779822000000,"19.14000000","19.28000000","19.13000000","19.22000000","5989.60400000",1779822899999,"115087.93394000",1680,"2174.95800000","41767.32784000","0"],[1779822900000,"19.23000000","19.24000000","19.11000000","19.16000000","3336.42200000",1779823799999,"63943.33880000",1009,"1016.23600000","19472.44992000","0"],[1779823800000,"19.17000000","19.19000000","19.16000000","19.17000000","341.77600000",1779824699999,"6554.62730000",129,"148.88000000","2855.29100000","0"],[1779824700000,"19.17000000","19.25000000","19.16000000","19.24000000","185.61500000",1779825599999,"3565.41797000",91,"113.93300000","2188.79741000","0"],[1779825600000,"19.25000000","19.33000000","19.25000000","19.30000000","227.59000000",1779826499999,"4393.00017000",50,"83.57200000","1612.43313000","0"],[1779826500000,"19.29000000","19.33000000","19.26000000","19.26000000","244.44200000",1779827399999,"4717.58837000",46,"67.94600000","1311.78298000","0"],[1779827400000,"19.25000000","19.27000000","19.22000000","19.25000000","188.98100000",1779828299999,"3638.26393000",57,"55.07100000","1060.71771000","0"],[1779828300000,"19.25000000","19.27000000","19.20000000","19.24000000","235.76800000",1779829199999,"4537.15469000",78,"35.51900000","683.50990000","0"],[1779829200000,"19.25000000","19.26000000","19.16000000","19.18000000","727.65800000",1779830099999,"13973.19835000",119,"182.51000000","3506.83764000","0"],[1779830100000,"19.19000000","19.25000000","19.19000000","19.25000000","165.82900000",1779830999999,"3190.21793000",25,"165.82900000","3190.21793000","0"],[1779831000000,"19.25000000","19.25000000","19.15000000","19.15000000","257.33700000",1779831899999,"4943.93385000",58,"80.50800000","1546.82123000","0"],[1779831900000,"19.15000000","19.16000000","19.01000000","19.04000000","229.04600000",1779832799999,"4372.15483000",52,"106.19700000","2023.30452000","0"],[1779832800000,"19.07000000","19.14000000","19.07000000","19.14000000","175.15600000",1779833699999,"3345.64615000",37,"69.29900000","1324.63850000","0"],[1779833700000,"19.14000000","19.14000000","19.10000000","19.14000000","109.92500000",1779834599999,"2101.49245000",24,"61.46200000","1175.26536000","0"],[1779834600000,"19.15000000","19.15000000","19.06000000","19.06000000","205.24800000",1779835499999,"3925.93093000",44,"31.71400000","606.43816000","0"],[1779835500000,"19.07000000","19.07000000","18.99000000","19.00000000","795.79000000",1779836399999,"15132.69922000",86,"205.71800000","3910.38920000","0"],[1779836400000,"19.00000000","19.11000000","19.00000000","19.11000000","172.86700000",1779837299999,"3294.15446000",40,"167.39900000","3190.01039000","0"],[1779837300000,"19.11000000","19.11000000","19.03000000","19.06000000","326.39500000",1779838199999,"6225.28989000",41,"175.95600000","3356.35640000","0"],[1779838200000,"19.07000000","19.09000000","19.05000000","19.05000000","55.93900000",1779839099999,"1066.93512000",30,"21.90300000","417.75343000","0"],[1779839100000,"19.05000000","19.06000000","19.00000000","19.04000000","212.40000000",1779839999999,"4040.94428000",50,"82.89900000","1577.63323000","0"],[1779840000000,"19.04000000","19.07000000","19.02000000","19.06000000","401.92300000",1779840899999,"7654.42214000",58,"157.23800000","2995.15903000","0"],[1779840900000,"19.05000000","19.09000000","19.03000000","19.07000000","143.09900000",1779841799999,"2726.57864000",32,"110.04700000","2096.73975000","0"],[1779841800000,"19.08000000","19.10000000","19.01000000","19.01000000","209.03900000",1779842699999,"3983.29938000",46,"67.16700000","1280.39368000","0"],[1779842700000,"19.01000000","19.09000000","19.01000000","19.09000000","187.59800000",1779843599999,"3575.65015000",42,"143.49300000","2735.08273000","0"],[1779843600000,"19.10000000","19.17000000","19.09000000","19.11000000","654.04700000",1779844499999,"12502.37205000",68,"289.05100000","5524.04094000","0"],[1779844500000,"19.12000000","19.14000000","19.11000000","19.14000000","227.91200000",1779845399999,"4357.69722000",32,"141.33400000","2702.35279000","0"],[1779845400000,"19.15000000","19.15000000","19.09000000","19.09000000","90.94800000",1779846299999,"1739.66512000",29,"40.23500000","769.61178000","0"],[1779846300000,"19.08000000","19.14000000","19.07000000","19.07000000","76.01500000",1779847199999,"1451.81729000",37,"41.26400000","788.17292000","0"],[1779847200000,"19.07000000","19.13000000","19.05000000","19.08000000","326.66600000",1779848099999,"6236.51249000",51,"166.06000000","3170.03548000","0"],[1779848100000,"19.10000000","19.12000000","19.05000000","19.11000000","497.98700000",1779848999999,"9508.66209000",60,"297.62400000","5681.18022000","0"],[1779849000000,"19.09000000","19.09000000","18.99000000","19.03000000","254.95500000",1779849899999,"4853.96988000",56,"133.63600000","2541.73305000","0"],[1779849900000,"19.05000000","19.09000000","19.05000000","19.07000000","61.21600000",1779850799999,"1166.93465000",31,"17.98300000","342.77749000","0"],[1779850800000,"19.08000000","19.15000000","19.05000000","19.13000000","397.34600000",1779851699999,"7590.38569000",68,"268.44500000","5128.94958000","0"],[1779851700000,"19.14000000","19.16000000","19.12000000","19.14000000","110.78000000",1779852599999,"2120.80581000",35,"41.56800000","795.85148000","0"],[1779852600000,"19.14000000","19.16000000","19.05000000","19.05000000","274.03500000",1779853499999,"5229.42761000",48,"69.60600000","1329.02575000","0"],[1779853500000,"19.05000000","19.08000000","19.03000000","19.04000000","261.84600000",1779854399999,"4986.83691000",47,"79.82400000","1520.21394000","0"],[1779854400000,"19.04000000","19.10000000","19.01000000","19.10000000","123.93100000",1779855299999,"2361.26198000",39,"91.21500000","1738.27978000","0"],[1779855300000,"19.11000000","19.11000000","18.94000000","18.96000000","452.58200000",1779856199999,"8594.58819000",81,"114.03300000","2163.72905000","0"],[1779856200000,"18.95000000","18.98000000","18.86000000","18.94000000","659.49700000",1779857099999,"12469.92813000",132,"425.38600000","8041.25618000","0"],[1779857100000,"18.95000000","19.03000000","18.95000000","19.02000000","182.93000000",1779857999999,"3474.15425000",39,"70.03800000","1330.03674000","0"],[1779858000000,"19.01000000","19.03000000","18.97000000","18.97000000","176.40100000",1779858899999,"3352.08146000",30,"64.05400000","1217.82012000","0"],[1779858900000,"18.95000000","19.07000000","18.93000000","19.07000000","194.74500000",1779859799999,"3703.02273000",53,"158.40100000","3013.26676000","0"],[1779859800000,"19.08000000","19.10000000","19.03000000","19.07000000","324.11600000",1779860699999,"6181.03376000",68,"127.31900000","2429.21968000","0"],[1779860700000,"19.07000000","19.13000000","19.05000000","19.12000000","290.98400000",1779861599999,"5554.64941000",36,"82.83900000","1581.69514000","0"],[1779861600000,"19.12000000","19.15000000","19.11000000","19.11000000","115.79800000",1779862499999,"2216.00123000",35,"46.28800000","885.83617000","0"],[1779862500000,"19.11000000","19.13000000","19.08000000","19.12000000","598.21200000",1779863399999,"11422.95658000",87,"340.99700000","6510.68767000","0"],[1779863400000,"19.12000000","19.16000000","19.12000000","19.14000000","114.36200000",1779864299999,"2189.20292000",55,"83.80100000","1604.56321000","0"],[1779864300000,"19.14000000","19.19000000","19.14000000","19.18000000","229.65100000",1779865199999,"4404.04013000",42,"124.73900000","2392.81156000","0"],[1779865200000,"19.20000000","19.24000000","19.14000000","19.14000000","249.93300000",1779866099999,"4801.23424000",56,"162.64100000","3125.18806000","0"],[1779866100000,"19.14000000","19.29000000","19.13000000","19.29000000","756.23800000",1779866999999,"14536.40722000",189,"583.86000000","11223.00610000","0"],[1779867000000,"19.26000000","19.28000000","19.19000000","19.28000000","519.21400000",1779867899999,"9985.20181000",122,"236.26600000","4542.27190000","0"],[1779867900000,"19.28000000","19.34000000","19.28000000","19.31000000","436.17900000",1779868799999,"8423.00070000",146,"175.55900000","3391.75280000","0"],[1779868800000,"19.31000000","19.31000000","19.24000000","19.24000000","564.10300000",1779869699999,"10876.69245000",107,"165.74400000","3196.49713000","0"],[1779869700000,"19.25000000","19.29000000","19.23000000","19.29000000","319.90600000",1779870599999,"6160.10130000",78,"142.10100000","2735.73146000","0"],[1779870600000,"19.30000000","19.31000000","19.27000000","19.27000000","49.35100000",1779871499999,"951.51329000",22,"32.77300000","631.95879000","0"],[1779871500000,"19.27000000","19.30000000","19.18000000","19.18000000","112.21100000",1779872399999,"2161.61723000",49,"29.23100000","563.90126000","0"],[1779872400000,"19.18000000","19.21000000","19.11000000","19.17000000","232.90300000",1779873299999,"4463.64811000",38,"179.60600000","3443.64880000","0"],[1779873300000,"19.14000000","19.17000000","19.11000000","19.12000000","103.43900000",1779874199999,"1980.15914000",52,"35.26400000","675.57545000","0"],[1779874200000,"19.13000000","19.16000000","19.09000000","19.09000000","136.58800000",1779875099999,"2613.91869000",53,"57.44200000","1099.27331000","0"],[1779875100000,"19.10000000","19.12000000","19.08000000","19.11000000","166.99300000",1779875999999,"3188.97441000",54,"54.09100000","1033.02284000","0"],[1779876000000,"19.10000000","19.17000000","19.08000000","19.17000000","183.47400000",1779876899999,"3508.37663000",36,"138.41700000","2647.89319000","0"],[1779876900000,"19.17000000","19.22000000","19.17000000","19.21000000","91.89000000",1779877799999,"1764.55462000",32,"19.77800000","380.04357000","0"],[1779877800000,"19.22000000","19.22000000","19.15000000","19.15000000","228.35000000",1779878699999,"4383.54728000",56,"93.08700000","1787.82318000","0"],[1779878700000,"19.15000000","19.17000000","19.12000000","19.16000000","72.74100000",1779879599999,"1392.64903000",27,"35.60100000","681.60468000","0"],[1779879600000,"19.17000000","19.18000000","19.13000000","19.16000000","96.68100000",1779880499999,"1851.67812000",52,"24.13500000","462.21001000","0"],[1779880500000,"19.17000000","19.19000000","19.16000000","19.16000000","58.74600000",1779881399999,"1125.99967000",31,"18.11900000","347.34657000","0"],[1779881400000,"19.17000000","19.19000000","19.10000000","19.12000000","384.26300000",1779882299999,"7350.23637000",72,"129.94300000","2485.56809000","0"],[1779882300000,"19.12000000","19.15000000","19.08000000","19.13000000","186.75300000",1779883199999,"3569.75549000",81,"142.83300000","2730.21585000","0"],[1779883200000,"19.14000000","19.15000000","19.07000000","19.11000000","388.81000000",1779884099999,"7426.29227000",87,"225.08500000","4298.51962000","0"],[1779884100000,"19.11000000","19.29000000","19.10000000","19.24000000","650.27100000",1779884999999,"12490.05148000",129,"312.59300000","5998.62943000","0"],[1779885000000,"19.25000000","19.28000000","19.18000000","19.25000000","546.44100000",1779885899999,"10523.43414000",115,"210.50600000","4052.16334000","0"],[1779885900000,"19.25000000","19.25000000","19.15000000","19.15000000","489.78000000",1779886799999,"9407.14794000",70,"234.07100000","4496.36080000","0"],[1779886800000,"19.15000000","19.16000000","19.06000000","19.07000000","352.47400000",1779887699999,"6734.40676000",88,"165.05200000","3150.14578000","0"],[1779887700000,"19.08000000","19.09000000","19.02000000","19.02000000","142.72200000",1779888599999,"2717.00690000",58,"36.44600000","694.18756000","0"],[1779888600000,"19.01000000","19.04000000","18.94000000","18.99000000","387.87700000",1779889499999,"7365.50831000",96,"139.47700000","2648.99310000","0"],[1779889500000,"18.99000000","19.05000000","18.99000000","19.01000000","142.22600000",1779890399999,"2705.13395000",50,"67.62400000","1286.20878000","0"],[1779890400000,"19.03000000","19.12000000","18.90000000","18.91000000","1394.69300000",1779891299999,"26463.16976000",138,"925.90500000","17562.05804000","0"],[1779891300000,"18.91000000","18.94000000","18.89000000","18.92000000","501.69100000",1779892199999,"9489.41973000",64,"437.25800000","8270.40674000","0"],[1779892200000,"18.94000000","19.02000000","18.91000000","19.02000000","177.03800000",1779893099999,"3358.81459000",43,"99.66800000","1891.11114000","0"],[1779893100000,"19.04000000","19.08000000","19.04000000","19.06000000","130.51800000",1779893999999,"2488.49517000",25,"110.51400000","2107.03615000","0"],[1779894000000,"19.05000000","19.13000000","19.03000000","19.10000000","303.90500000",1779894899999,"5798.20328000",76,"202.05800000","3857.11872000","0"],[1779894900000,"19.10000000","19.16000000","19.10000000","19.15000000","415.89800000",1779895799999,"7960.92250000",50,"313.92200000","6009.49218000","0"],[1779895800000,"19.14000000","19.20000000","19.13000000","19.13000000","254.03300000",1779896699999,"4866.56781000",44,"146.01200000","2797.89709000","0"],[1779896700000,"19.12000000","19.12000000","19.07000000","19.07000000","124.69100000",1779897599999,"2381.80347000",20,"58.79200000","1123.17257000","0"],[1779897600000,"19.09000000","19.14000000","19.06000000","19.10000000","126.84800000",1779898499999,"2422.38625000",36,"87.40600000","1669.30249000","0"],[1779898500000,"19.07000000","19.10000000","19.03000000","19.08000000","159.52700000",1779899399999,"3040.92092000",34,"122.00300000","2325.34390000","0"],[1779899400000,"19.09000000","19.09000000","19.05000000","19.07000000","61.40500000",1779900299999,"1170.86479000",31,"20.85300000","397.67887000","0"],[1779900300000,"19.07000000","19.09000000","19.04000000","19.04000000","136.63500000",1779901199999,"2603.50811000",47,"26.16200000","498.89431000","0"],[1779901200000,"19.03000000","19.04000000","18.98000000","18.98000000","276.83300000",1779902099999,"5264.31902000",52,"152.71600000","2903.65760000","0"],[1779902100000,"18.95000000","19.03000000","18.94000000","19.01000000","176.22600000",1779902999999,"3347.25093000",36,"128.20100000","2434.09578000","0"],[1779903000000,"18.99000000","19.04000000","18.94000000","19.03000000","1831.03200000",1779903899999,"34836.75874000",243,"561.16500000","10673.66506000","0"],[1779903900000,"19.03000000","19.12000000","19.02000000","19.07000000","1688.36100000",1779904799999,"32199.91506000",270,"522.68600000","9964.54304000","0"],[1779904800000,"19.07000000","19.08000000","19.04000000","19.05000000","167.36900000",1779905699999,"3189.58919000",63,"85.53400000","1630.71598000","0"],[1779905700000,"19.07000000","19.10000000","19.04000000","19.05000000","94.19500000",1779906599999,"1797.56472000",23,"46.47000000","887.10170000","0"],[1779906600000,"19.05000000","19.16000000","18.99000000","19.11000000","1715.71500000",1779907499999,"32741.22092000",324,"935.35600000","17853.23852000","0"],[1779907500000,"19.12000000","19.15000000","19.11000000","19.14000000","116.71400000",1779908399999,"2232.24111000",28,"83.88100000","1604.60417000","0"],[1779908400000,"19.16000000","19.20000000","19.13000000","19.18000000","371.36100000",1779909299999,"7113.21047000",56,"287.28200000","5500.93533000","0"],[1779909300000,"19.19000000","19.19000000","19.12000000","19.15000000","83.34200000",1779910199999,"1596.21855000",21,"56.84700000","1088.70238000","0"],[1779910200000,"19.17000000","19.18000000","19.10000000","19.10000000","79.14800000",1779911099999,"1514.85612000",40,"30.24400000","578.82154000","0"],[1779911100000,"19.11000000","19.11000000","19.06000000","19.09000000","72.76400000",1779911999999,"1388.88326000",29,"45.82300000","874.62660000","0"],[1779912000000,"19.08000000","19.17000000","19.06000000","19.16000000","301.34500000",1779912899999,"5762.23028000",44,"239.16400000","4573.07715000","0"],[1779912900000,"19.17000000","19.17000000","19.07000000","19.09000000","121.38900000",1779913799999,"2320.81217000",35,"51.51100000","984.73847000","0"],[1779913800000,"19.08000000","19.09000000","19.07000000","19.09000000","103.86000000",1779914699999,"1981.88158000",15,"71.92400000","1372.24880000","0"],[1779914700000,"19.10000000","19.11000000","19.07000000","19.10000000","243.63000000",1779915599999,"4652.29696000",52,"46.59900000","890.11025000","0"],[1779915600000,"19.09000000","19.10000000","19.05000000","19.05000000","100.60600000",1779916499999,"1919.15284000",23,"82.22700000","1568.80207000","0"],[1779916500000,"19.04000000","19.05000000","19.02000000","19.04000000","97.21400000",1779917399999,"1850.84331000",32,"79.58600000","1515.49551000","0"],[1779917400000,"19.05000000","19.05000000","18.67000000","18.77000000","1164.25000000",1779918299999,"21886.12947000",265,"426.94600000","8006.37234000","0"],[1779918300000,"18.78000000","18.78000000","18.61000000","18.76000000","1484.00400000",1779919199999,"27683.17476000",237,"631.29400000","11776.97728000","0"],[1779919200000,"18.75000000","18.82000000","18.70000000","18.75000000","431.88100000",1779920099999,"8097.82901000",86,"157.91900000","2960.38058000","0"],[1779920100000,"18.73000000","18.81000000","18.73000000","18.81000000","223.69800000",1779920999999,"4201.52713000",63,"163.12400000","3063.95653000","0"],[1779921000000,"18.79000000","18.79000000","18.75000000","18.75000000","310.36400000",1779921899999,"5824.26362000",89,"155.72000000","2922.63958000","0"],[1779921900000,"18.75000000","18.76000000","18.65000000","18.67000000","329.11800000",1779922799999,"6151.23688000",115,"182.78200000","3418.68595000","0"],[1779922800000,"18.67000000","18.75000000","17.94000000","18.08000000","54344.15700000",1779923699999,"990667.85063000",3258,"20968.55200000","380983.72161000","0"],[1779923700000,"18.09000000","18.13000000","17.85000000","17.95000000","13197.45200000",1779924599999,"237435.42646000",939,"5531.88800000","99477.33051000","0"],[1779924600000,"17.97000000","18.07000000","17.92000000","17.96000000","5023.27400000",1779925499999,"90377.58305000",295,"1981.30700000","35640.74666000","0"],[1779925500000,"17.96000000","18.08000000","17.96000000","18.07000000","3491.05000000",1779926399999,"62864.93359000",228,"2187.65100000","39388.44560000","0"],[1779926400000,"18.07000000","18.20000000","18.07000000","18.14000000","1724.24200000",1779927299999,"31258.76899000",189,"804.43200000","14583.86695000","0"],[1779927300000,"18.13000000","18.21000000","18.13000000","18.15000000","618.85500000",1779928199999,"11244.00451000",101,"134.29700000","2440.92226000","0"],[1779928200000,"18.16000000","18.17000000","18.13000000","18.16000000","758.45600000",1779929099999,"13759.96046000",63,"87.93400000","1596.16190000","0"],[1779929100000,"18.15000000","18.20000000","18.15000000","18.18000000","447.88700000",1779929999999,"8138.57533000",68,"187.84900000","3413.64502000","0"],[1779930000000,"18.17000000","18.19000000","17.94000000","17.95000000","9502.17300000",1779930899999,"171254.04749000",577,"5663.14300000","102005.08206000","0"],[1779930900000,"17.96000000","18.00000000","17.84000000","17.90000000","3254.04900000",1779931799999,"58442.57696000",229,"1953.92500000","35130.86803000","0"],[1779931800000,"17.90000000","18.00000000","17.88000000","17.97000000","1796.79600000",1779932699999,"32305.54165000",158,"847.34800000","15243.16721000","0"],[1779932700000,"17.97000000","18.00000000","17.69000000","17.72000000","15261.13700000",1779933599999,"271052.96754000",900,"9593.03500000","170139.84334000","0"],[1779933600000,"17.72000000","17.98000000","17.72000000","17.94000000","3815.30900000",1779934499999,"68181.10580000",432,"1693.25100000","30248.72535000","0"],[1779934500000,"17.94000000","17.96000000","17.88000000","17.88000000","733.16300000",1779935399999,"13147.40389000",93,"305.04600000","5471.76637000","0"],[1779935400000,"17.83000000","17.85000000","17.79000000","17.82000000","429.98000000",1779936299999,"7662.20978000",53,"124.69200000","2222.06642000","0"],[1779936300000,"17.79000000","17.82000000","17.79000000","17.81000000","218.67400000",1779937199999,"3893.52157000",56,"142.50100000","2537.13817000","0"],[1779937200000,"17.80000000","17.86000000","17.74000000","17.78000000","1155.48600000",1779938099999,"20588.65556000",119,"593.64800000","10576.09411000","0"],[1779938100000,"17.78000000","17.78000000","17.51000000","17.64000000","4707.63300000",1779938999999,"82911.78413000",528,"2300.03600000","40497.37554000","0"],[1779939000000,"17.63000000","17.73000000","17.45000000","17.55000000","9766.12800000",1779939899999,"171448.50067000",579,"5276.19300000","92456.56926000","0"]]}