{"ok":true,"error":"","data":[[1778178600000,"567.93000000","572.15000000","562.46000000","565.01000000","3643.12100000",1778180399999,"2067070.79695000",9048,"2252.41100000","1277825.29011000","0"],[1778180400000,"565.00000000","565.60000000","559.86000000","563.84000000","2956.51100000",1778182199999,"1661829.90373000",6402,"1210.46500000","681114.21306000","0"],[1778182200000,"563.84000000","566.88000000","558.51000000","561.27000000","2299.36600000",1778183999999,"1294212.37126000",6005,"1079.69900000","607810.37548000","0"],[1778184000000,"561.25000000","563.71000000","556.73000000","560.54000000","2778.28200000",1778185799999,"1554007.66081000",6162,"980.61800000","549010.69586000","0"],[1778185800000,"560.49000000","562.36000000","557.46000000","557.58000000","1780.07300000",1778187599999,"996997.18833000",4405,"772.99900000","432993.45434000","0"],[1778187600000,"557.50000000","558.48000000","549.61000000","556.55000000","7130.19500000",1778189399999,"3948920.29526000",12601,"2581.60100000","1429234.48352000","0"],[1778189400000,"556.70000000","562.32000000","555.17000000","555.75000000","5772.42300000",1778191199999,"3224514.47843000",7040,"3851.34400000","2151688.61175000","0"],[1778191200000,"555.75000000","561.49000000","553.92000000","556.45000000","5668.47900000",1778192999999,"3163388.85788000",7889,"3464.42300000","1932209.82636000","0"],[1778193000000,"556.47000000","562.72000000","556.01000000","561.47000000","3353.24200000",1778194799999,"1875536.56135000",6280,"2053.79400000","1148529.52956000","0"],[1778194800000,"561.50000000","571.73000000","560.23000000","571.22000000","5003.85400000",1778196599999,"2837980.80656000",8960,"2322.23900000","1317061.05556000","0"],[1778196600000,"571.24000000","577.00000000","567.50000000","574.70000000","4841.10300000",1778198399999,"2766233.16984000",7110,"2523.98500000","1444106.64632000","0"],[1778198400000,"574.74000000","579.49000000","571.00000000","572.72000000","5728.40600000",1778200199999,"3297243.48391000",10583,"3263.82800000","1879727.94110000","0"],[1778200200000,"572.74000000","578.76000000","571.61000000","573.58000000","2426.65900000",1778201999999,"1396351.30778000",6108,"1222.97200000","703446.41505000","0"],[1778202000000,"573.59000000","574.47000000","569.57000000","570.76000000","2019.83700000",1778203799999,"1154533.10388000",4799,"1161.13300000","663873.39995000","0"],[1778203800000,"570.71000000","572.71000000","564.08000000","569.00000000","3004.96100000",1778205599999,"1705512.03534000",5920,"1048.06300000","595514.28206000","0"],[1778205600000,"569.04000000","569.04000000","561.58000000","567.13000000","3318.25300000",1778207399999,"1873988.32729000",6500,"1301.79900000","735848.89559000","0"],[1778207400000,"567.15000000","574.56000000","567.15000000","573.16000000","4513.64800000",1778209199999,"2584078.96105000",7146,"2813.00900000","1611736.95255000","0"],[1778209200000,"573.30000000","577.40000000","568.39000000","570.50000000","2648.90600000",1778210999999,"1515754.16398000",7095,"1362.91200000","779985.25561000","0"],[1778211000000,"570.43000000","574.50000000","569.52000000","571.88000000","1052.60200000",1778212799999,"601933.30228000",3307,"647.17700000","370043.46905000","0"],[1778212800000,"571.92000000","575.00000000","567.80000000","569.36000000","2205.18200000",1778214599999,"1259888.43963000",5589,"1025.08500000","586016.42249000","0"],[1778214600000,"569.31000000","569.31000000","563.57000000","566.05000000","2004.12600000",1778216399999,"1134387.84233000",4776,"1023.59400000","579460.44959000","0"],[1778216400000,"566.04000000","569.50000000","565.32000000","568.09000000","1182.68700000",1778218199999,"671694.22501000",3399,"600.56900000","340996.18015000","0"],[1778218200000,"567.97000000","572.15000000","567.42000000","570.26000000","1585.84700000",1778219999999,"904022.58505000",4145,"966.09500000","550699.63803000","0"],[1778220000000,"570.26000000","574.70000000","566.16000000","573.21000000","2426.46200000",1778221799999,"1382663.13792000",7150,"1382.47800000","787874.42208000","0"],[1778221800000,"573.23000000","576.93000000","572.70000000","576.75000000","3402.72600000",1778223599999,"1957693.29892000",8744,"1832.65100000","1053832.82707000","0"],[1778223600000,"576.75000000","576.84000000","570.20000000","571.14000000","2274.22900000",1778225399999,"1303209.74947000",6684,"1065.10400000","610217.69156000","0"],[1778225400000,"571.16000000","573.70000000","568.42000000","569.61000000","3009.80800000",1778227199999,"1717917.50938000",8560,"987.97200000","563995.91949000","0"],[1778227200000,"569.62000000","572.19000000","567.75000000","568.47000000","2400.48100000",1778228999999,"1367806.59545000",5405,"1281.29700000","730281.58734000","0"],[1778229000000,"568.46000000","569.93000000","566.91000000","568.54000000","1574.10500000",1778230799999,"894503.76087000",4535,"1027.29200000","583711.20698000","0"],[1778230800000,"568.50000000","571.90000000","561.62000000","562.01000000","4700.40000000",1778232599999,"2662711.29677000",10582,"2106.22400000","1193455.41231000","0"],[1778232600000,"562.01000000","562.30000000","554.80000000","559.13000000","5416.02500000",1778234399999,"3023455.97415000",12174,"2607.62700000","1455184.31083000","0"],[1778234400000,"559.19000000","564.32000000","558.53000000","563.59000000","2303.81400000",1778236199999,"1292309.52902000",5696,"1267.93100000","711469.36661000","0"],[1778236200000,"563.58000000","574.43000000","563.11000000","571.88000000","4531.09200000",1778237999999,"2583197.25562000",9608,"2595.74500000","1480003.45899000","0"],[1778238000000,"571.89000000","582.45000000","571.49000000","578.01000000","9497.44900000",1778239799999,"5483726.47750000",15686,"6506.30600000","3758610.05437000","0"],[1778239800000,"577.91000000","577.91000000","570.27000000","573.19000000","5529.65400000",1778241599999,"3170600.24013000",9009,"1604.14100000","919214.05138000","0"],[1778241600000,"573.19000000","575.62000000","568.92000000","575.21000000","3489.31300000",1778243399999,"1999566.16933000",7409,"2221.58800000","1273651.02030000","0"],[1778243400000,"575.22000000","580.63000000","572.50000000","575.48000000","7360.66400000",1778245199999,"4239365.02607000",11907,"4923.50300000","2835998.28905000","0"],[1778245200000,"575.48000000","576.69000000","570.11000000","572.23000000","5990.92600000",1778246999999,"3434201.17510000",9557,"1286.98900000","737504.57979000","0"],[1778247000000,"572.21000000","573.40000000","565.75000000","569.94000000","4869.38500000",1778248799999,"2772281.90513000",10683,"1848.88700000","1052427.87579000","0"],[1778248800000,"569.85000000","584.00000000","569.78000000","579.56000000","10043.73300000",1778250599999,"5804347.00531000",19452,"5153.91300000","2971890.36095000","0"],[1778250600000,"579.65000000","587.22000000","576.12000000","581.19000000","11096.74400000",1778252399999,"6453019.35424000",22181,"5038.76300000","2931090.16350000","0"],[1778252400000,"581.22000000","583.37000000","572.16000000","580.89000000","10273.97400000",1778254199999,"5931603.29026000",14867,"5280.36700000","3051770.60795000","0"],[1778254200000,"580.96000000","581.15000000","575.47000000","576.65000000","3217.18000000",1778255999999,"1859903.15534000",6197,"1566.94300000","905448.10715000","0"],[1778256000000,"576.69000000","583.37000000","575.71000000","582.00000000","7555.47900000",1778257799999,"4383298.84784000",9439,"4084.14000000","2371147.92068000","0"],[1778257800000,"582.00000000","583.69000000","575.00000000","579.09000000","4596.42700000",1778259599999,"2659465.84737000",8704,"2700.10600000","1562636.42096000","0"],[1778259600000,"579.10000000","592.63000000","578.31000000","590.18000000","11147.12300000",1778261399999,"6539436.04296000",16829,"7401.85000000","4340118.02746000","0"],[1778261400000,"590.18000000","594.92000000","573.80000000","575.18000000","17833.90800000",1778263199999,"10403622.23942000",25328,"7519.88300000","4380939.40208000","0"],[1778263200000,"575.18000000","578.76000000","572.11000000","576.38000000","7767.07300000",1778264999999,"4475254.33158000",13417,"3592.71100000","2068864.44762000","0"],[1778265000000,"576.21000000","580.72000000","574.10000000","578.33000000","4383.85700000",1778266799999,"2535450.62324000",8494,"1761.10000000","1017377.34129000","0"],[1778266800000,"578.23000000","581.35000000","573.22000000","577.25000000","4758.34800000",1778268599999,"2752117.76151000",7626,"3307.31100000","1914262.27017000","0"],[1778268600000,"577.20000000","580.26000000","571.50000000","574.34000000","6953.52800000",1778270399999,"3996313.74011000",11902,"3244.78800000","1865666.36627000","0"],[1778270400000,"574.35000000","577.19000000","569.02000000","576.66000000","6525.68000000",1778272199999,"3739542.25006000",15846,"4241.25700000","2432227.85040000","0"],[1778272200000,"576.75000000","580.70000000","575.85000000","580.63000000","2297.66900000",1778273999999,"1328675.75586000",5522,"1454.25000000","841173.92050000","0"],[1778274000000,"580.64000000","590.80000000","580.54000000","588.99000000","12519.86700000",1778275799999,"7328663.36912000",17330,"8222.49500000","4810663.88294000","0"],[1778275800000,"589.06000000","598.32000000","587.31000000","597.15000000","6802.19700000",1778277599999,"4027379.62853000",10937,"3585.42700000","2123204.14615000","0"],[1778277600000,"597.11000000","615.16000000","591.00000000","614.48000000","14349.62900000",1778279399999,"8647772.30220000",26919,"9483.55500000","5719622.74882000","0"],[1778279400000,"614.39000000","626.40000000","606.62000000","608.47000000","16483.98100000",1778281199999,"10138163.56120000",27940,"8337.55000000","5133308.34034000","0"],[1778281200000,"608.51000000","619.77000000","604.08000000","615.92000000","10575.86400000",1778282999999,"6459195.51846000",18055,"5914.52800000","3616521.69996000","0"],[1778283000000,"616.06000000","619.52000000","608.75000000","613.09000000","4091.56100000",1778284799999,"2507367.31660000",12308,"1952.76200000","1196845.22172000","0"],[1778284800000,"613.12000000","618.00000000","608.35000000","613.07000000","6512.59600000",1778286599999,"3991828.01168000",12846,"2991.93000000","1832946.84839000","0"],[1778286600000,"613.07000000","613.20000000","602.56000000","605.28000000","5146.76300000",1778288399999,"3125263.87876000",10669,"1685.79000000","1024742.85597000","0"],[1778288400000,"605.27000000","606.89000000","597.49000000","605.25000000","7482.82800000",1778290199999,"4501096.80559000",13535,"3035.52700000","1825654.08853000","0"],[1778290200000,"605.27000000","608.88000000","602.47000000","606.44000000","5153.59500000",1778291999999,"3122948.58589000",10245,"3549.40300000","2151328.71101000","0"],[1778292000000,"606.44000000","616.50000000","605.85000000","615.66000000","3980.56800000",1778293799999,"2436236.73112000",10252,"2213.13300000","1354290.36619000","0"],[1778293800000,"615.69000000","621.97000000","612.89000000","618.80000000","5466.10700000",1778295599999,"3379556.83607000",14129,"2982.59300000","1844555.35353000","0"],[1778295600000,"618.85000000","619.74000000","614.76000000","615.48000000","2629.75500000",1778297399999,"1622312.58669000",7828,"1298.37600000","801039.09335000","0"],[1778297400000,"615.53000000","615.68000000","608.47000000","610.44000000","3015.46000000",1778299199999,"1844232.62001000",6976,"1454.15100000","890018.88549000","0"],[1778299200000,"610.33000000","618.08000000","607.90000000","616.37000000","3658.64300000",1778300999999,"2243090.21918000",9171,"1785.50200000","1094707.78842000","0"],[1778301000000,"616.38000000","633.92000000","616.38000000","622.88000000","10177.04900000",1778302799999,"6365489.12880000",21544,"5861.51100000","3664183.03858000","0"],[1778302800000,"622.88000000","626.66000000","621.54000000","624.13000000","3466.88100000",1778304599999,"2164254.61074000",8839,"1722.66000000","1075179.08220000","0"],[1778304600000,"624.12000000","643.00000000","623.15000000","636.13000000","10554.05400000",1778306399999,"6705071.65713000",18278,"5294.78800000","3363503.06418000","0"],[1778306400000,"636.15000000","638.46000000","621.60000000","623.19000000","7930.55000000",1778308199999,"5003385.16264000",17110,"2890.50000000","1821982.83407000","0"],[1778308200000,"623.06000000","625.95000000","614.49000000","615.77000000","6196.49500000",1778309999999,"3838578.96531000",12338,"2918.03000000","1809129.57937000","0"],[1778310000000,"615.69000000","618.32000000","610.77000000","615.90000000","4703.46900000",1778311799999,"2892726.88741000",9967,"1911.80200000","1175971.06381000","0"],[1778311800000,"615.91000000","616.62000000","607.11000000","611.56000000","4623.49300000",1778313599999,"2828244.77001000",8694,"2178.04800000","1332791.95600000","0"],[1778313600000,"611.40000000","612.72000000","604.54000000","608.34000000","3996.41100000",1778315399999,"2432184.51139000",7768,"1545.31300000","940744.30173000","0"],[1778315400000,"608.37000000","619.64000000","608.33000000","618.16000000","7573.75500000",1778317199999,"4654004.11884000",14487,"3211.08200000","1973978.49585000","0"],[1778317200000,"618.17000000","621.79000000","613.50000000","614.10000000","4148.89300000",1778318999999,"2561513.98005000",10644,"2498.29400000","1543012.37081000","0"],[1778319000000,"614.14000000","615.96000000","607.63000000","609.80000000","5069.26400000",1778320799999,"3097023.35870000",12538,"3054.73500000","1865895.32227000","0"],[1778320800000,"609.76000000","611.02000000","604.75000000","606.80000000","5567.60700000",1778322599999,"3382504.55639000",10645,"2750.48400000","1672932.82889000","0"],[1778322600000,"606.81000000","608.94000000","601.19000000","603.37000000","6512.50700000",1778324399999,"3935416.31272000",8524,"2621.22600000","1586044.73214000","0"],[1778324400000,"603.31000000","606.22000000","598.78000000","601.38000000","5157.82000000",1778326199999,"3101550.33242000",9319,"1952.98100000","1174961.34529000","0"],[1778326200000,"601.44000000","605.00000000","599.55000000","604.44000000","3482.33800000",1778327999999,"2099690.66052000",6474,"1966.84100000","1186718.38300000","0"],[1778328000000,"604.44000000","608.00000000","584.19000000","596.74000000","12911.67200000",1778329799999,"7675313.72790000",25831,"5643.75800000","3347886.57166000","0"],[1778329800000,"596.58000000","602.44000000","593.20000000","598.86000000","4240.60800000",1778331599999,"2536679.16461000",7692,"2795.57000000","1673498.40764000","0"],[1778331600000,"598.95000000","599.25000000","588.95000000","592.20000000","5754.28200000",1778333399999,"3416565.82297000",9121,"2388.23600000","1418912.51898000","0"],[1778333400000,"592.14000000","595.39000000","589.21000000","593.65000000","2795.46500000",1778335199999,"1654154.79638000",6325,"1436.86000000","850266.03146000","0"],[1778335200000,"593.56000000","595.41000000","587.84000000","589.36000000","3567.96400000",1778336999999,"2109253.62781000",7691,"1360.35100000","805092.08755000","0"],[1778337000000,"589.40000000","593.05000000","585.80000000","589.00000000","4983.79600000",1778338799999,"2933677.50392000",10578,"2246.28400000","1322644.76669000","0"],[1778338800000,"588.99000000","593.10000000","588.31000000","590.89000000","2485.79400000",1778340599999,"1469336.73742000",6600,"1432.89700000","846923.65357000","0"],[1778340600000,"590.94000000","597.30000000","589.85000000","594.21000000","5441.22700000",1778342399999,"3235189.42053000",10019,"4347.95500000","2585841.72666000","0"],[1778342400000,"594.27000000","599.42000000","593.08000000","594.85000000","2627.51200000",1778344199999,"1566394.61292000",8214,"1717.69700000","1023925.58832000","0"],[1778344200000,"594.80000000","596.29000000","590.00000000","594.72000000","2206.51200000",1778345999999,"1308217.64757000",6346,"1030.92200000","611421.82519000","0"],[1778346000000,"594.73000000","603.48000000","594.33000000","600.45000000","4406.27700000",1778347799999,"2643203.70660000",9799,"2871.40900000","1722111.33714000","0"],[1778347800000,"600.45000000","604.18000000","594.59000000","595.57000000","3477.68900000",1778349599999,"2085759.38074000",9703,"1443.97000000","866952.74968000","0"],[1778349600000,"595.37000000","597.21000000","591.57000000","593.73000000","2668.14600000",1778351399999,"1585249.39056000",6877,"1089.33800000","647464.74509000","0"],[1778351400000,"593.72000000","598.95000000","593.58000000","597.90000000","2737.08000000",1778353199999,"1633673.37074000",5181,"1941.98500000","1159288.43944000","0"],[1778353200000,"597.89000000","599.27000000","597.18000000","598.48000000","1541.67000000",1778354999999,"923026.08647000",4550,"774.21200000","463587.31674000","0"],[1778355000000,"598.48000000","599.40000000","597.03000000","599.21000000","1291.91500000",1778356799999,"773251.09164000",3198,"545.06100000","326206.73791000","0"],[1778356800000,"599.18000000","601.30000000","595.39000000","596.29000000","2501.22600000",1778358599999,"1497017.03254000",4865,"1134.89100000","679788.66215000","0"],[1778358600000,"596.39000000","599.65000000","594.46000000","596.21000000","2447.58100000",1778360399999,"1460710.55245000",4900,"1264.81500000","755204.26255000","0"],[1778360400000,"596.24000000","598.20000000","593.33000000","594.84000000","1781.63600000",1778362199999,"1060400.37197000",3926,"705.98300000","420193.13708000","0"],[1778362200000,"594.85000000","598.62000000","593.08000000","597.60000000","1640.24100000",1778363999999,"976063.07417000",3051,"1165.64900000","693506.47986000","0"],[1778364000000,"597.66000000","597.81000000","594.04000000","594.17000000","912.44200000",1778365799999,"543214.18395000",2870,"477.14800000","284068.83406000","0"],[1778365800000,"594.16000000","598.29000000","593.39000000","597.56000000","2106.77600000",1778367599999,"1253686.31120000",5664,"1433.56400000","852621.28848000","0"],[1778367600000,"597.56000000","599.15000000","593.90000000","594.68000000","1337.90300000",1778369399999,"797415.43662000",3589,"818.09300000","487826.14203000","0"],[1778369400000,"594.65000000","597.03000000","593.55000000","594.59000000","1539.65100000",1778371199999,"916100.46623000",3558,"915.52100000","544840.65490000","0"],[1778371200000,"594.59000000","599.74000000","592.84000000","598.20000000","2201.37900000",1778372999999,"1313233.58547000",5698,"1345.28600000","802644.04423000","0"],[1778373000000,"598.15000000","599.40000000","594.75000000","596.33000000","1231.59400000",1778374799999,"736064.81443000",4146,"768.27100000","459120.42931000","0"],[1778374800000,"596.31000000","599.14000000","595.11000000","596.16000000","2000.75700000",1778376599999,"1196486.59730000",3761,"1552.20900000","928399.90034000","0"],[1778376600000,"596.28000000","600.00000000","595.75000000","599.19000000","1612.86100000",1778378399999,"966021.53164000",3937,"971.10000000","581691.93990000","0"],[1778378400000,"599.18000000","610.93000000","598.46000000","610.20000000","4374.42500000",1778380199999,"2649615.60904000",10238,"2489.32300000","1508146.05692000","0"],[1778380200000,"610.11000000","611.90000000","603.88000000","604.45000000","4148.72400000",1778381999999,"2521380.85902000",8139,"2363.73100000","1435425.98612000","0"],[1778382000000,"604.47000000","608.25000000","600.85000000","607.95000000","3524.04800000",1778383799999,"2127470.18365000",7015,"1330.46800000","803709.87450000","0"],[1778383800000,"607.92000000","608.80000000","603.55000000","603.90000000","1935.04200000",1778385599999,"1174151.09955000",4923,"792.01100000","480463.40098000","0"],[1778385600000,"603.91000000","606.14000000","601.79000000","603.64000000","1613.35800000",1778387399999,"974038.67415000",3652,"844.46200000","509812.96275000","0"],[1778387400000,"603.74000000","607.59000000","602.78000000","605.18000000","748.43300000",1778389199999,"453170.24915000",2868,"414.27300000","250884.88449000","0"],[1778389200000,"605.06000000","609.62000000","603.20000000","608.89000000","1512.84100000",1778390999999,"917542.78056000",4116,"806.41800000","488917.01763000","0"],[1778391000000,"608.88000000","610.22000000","605.65000000","608.21000000","2040.37400000",1778392799999,"1241571.22754000",5053,"1024.51100000","623698.70705000","0"],[1778392800000,"608.21000000","615.51000000","607.38000000","612.50000000","3127.62200000",1778394599999,"1911832.26761000",7102,"1747.48600000","1068764.25594000","0"],[1778394600000,"612.51000000","614.69000000","610.83000000","614.22000000","2706.34900000",1778396399999,"1658760.75016000",5787,"1267.90800000","777133.24262000","0"],[1778396400000,"614.11000000","619.00000000","612.51000000","616.10000000","3640.16800000",1778398199999,"2240659.41315000",6951,"1919.16300000","1181505.45982000","0"],[1778398200000,"616.15000000","617.38000000","607.37000000","609.89000000","3877.94900000",1778399999999,"2375986.65272000",11749,"1730.34700000","1060533.51562000","0"],[1778400000000,"609.88000000","613.52000000","608.10000000","611.11000000","1459.61900000",1778401799999,"891563.66500000",5016,"783.82600000","478962.04127000","0"],[1778401800000,"611.05000000","613.70000000","608.81000000","609.11000000","2088.46600000",1778403599999,"1276411.51669000",5240,"1129.97300000","690574.07479000","0"],[1778403600000,"609.11000000","613.41000000","602.01000000","606.80000000","10008.05200000",1778405399999,"6083010.38293000",16113,"3658.15800000","2227527.57578000","0"],[1778405400000,"606.80000000","607.50000000","599.49000000","600.91000000","4352.64600000",1778407199999,"2625041.52395000",12738,"1789.07400000","1079244.55717000","0"],[1778407200000,"600.91000000","602.20000000","596.03000000","599.19000000","3446.98200000",1778408999999,"2062457.98342000",8368,"1377.81900000","824458.39718000","0"],[1778409000000,"599.18000000","599.24000000","594.31000000","597.34000000","2347.56300000",1778410799999,"1399691.90822000",5435,"1034.58700000","616937.43435000","0"],[1778410800000,"597.33000000","602.37000000","592.92000000","599.94000000","4398.96300000",1778412599999,"2627807.82958000",8074,"1587.91100000","948802.75931000","0"],[1778412600000,"599.95000000","605.26000000","599.72000000","604.36000000","2791.25400000",1778414399999,"1684131.25297000",6086,"1290.29300000","777910.93223000","0"],[1778414400000,"604.36000000","606.24000000","598.81000000","599.70000000","2415.80400000",1778416199999,"1456680.86278000",5807,"1382.05700000","833743.35528000","0"],[1778416200000,"599.56000000","600.15000000","596.25000000","597.20000000","1636.44400000",1778417999999,"979316.60287000",4130,"745.94300000","446489.51235000","0"],[1778418000000,"597.22000000","599.47000000","595.71000000","597.03000000","1907.42000000",1778419799999,"1139754.11608000",4494,"716.64400000","428239.05539000","0"],[1778419800000,"597.02000000","598.63000000","594.12000000","595.70000000","3038.19700000",1778421599999,"1813571.70453000",4291,"813.05400000","485513.78202000","0"],[1778421600000,"595.67000000","596.94000000","593.75000000","595.45000000","1472.11100000",1778423399999,"876115.19764000",3465,"631.35000000","375810.10909000","0"],[1778423400000,"595.49000000","602.56000000","595.49000000","599.97000000","2607.13500000",1778425199999,"1564348.55512000",7507,"1617.04300000","970341.71453000","0"],[1778425200000,"600.00000000","601.75000000","595.51000000","595.80000000","1996.12300000",1778426999999,"1193961.25066000",4436,"691.40200000","413537.91872000","0"],[1778427000000,"595.65000000","598.00000000","588.40000000","596.35000000","6828.44900000",1778428799999,"4048993.85320000",10067,"2253.08300000","1336906.87660000","0"],[1778428800000,"596.37000000","600.50000000","594.41000000","596.92000000","3202.50800000",1778430599999,"1910980.66026000",7584,"2069.71700000","1234824.82131000","0"],[1778430600000,"596.82000000","596.83000000","587.49000000","588.18000000","8236.88300000",1778432399999,"4869748.24757000",15977,"3122.29200000","1846748.74192000","0"],[1778432400000,"588.22000000","593.61000000","586.20000000","592.30000000","3533.88000000",1778434199999,"2084471.59081000",9286,"1603.30700000","945690.58496000","0"],[1778434200000,"592.32000000","594.57000000","589.46000000","592.18000000","2627.19200000",1778435999999,"1554450.88537000",4844,"1312.60700000","776981.02929000","0"],[1778436000000,"592.21000000","592.69000000","584.01000000","590.40000000","4386.13000000",1778437799999,"2576697.71514000",7915,"1572.84000000","924878.33497000","0"],[1778437800000,"590.37000000","591.74000000","588.34000000","589.15000000","2258.53500000",1778439599999,"1332991.63812000",4906,"954.77100000","563580.25157000","0"],[1778439600000,"589.19000000","591.69000000","587.92000000","590.52000000","1533.48000000",1778441399999,"904868.21035000",4415,"741.83800000","437737.03252000","0"],[1778441400000,"590.54000000","590.95000000","584.51000000","587.14000000","2409.52100000",1778443199999,"1413989.83343000",5904,"1139.94700000","668968.20364000","0"],[1778443200000,"587.22000000","588.66000000","575.71000000","576.35000000","7966.01000000",1778444999999,"4618516.52281000",13674,"2833.05300000","1642319.46932000","0"],[1778445000000,"576.30000000","576.42000000","555.00000000","563.16000000","18710.28100000",1778446799999,"10576971.48862000",32057,"6473.08600000","3659233.95723000","0"],[1778446800000,"563.16000000","571.77000000","563.06000000","570.70000000","5883.36100000",1778448599999,"3335990.26005000",13593,"3241.69800000","1838243.50853000","0"],[1778448600000,"570.60000000","580.00000000","570.21000000","574.65000000","5712.09200000",1778450399999,"3285824.45189000",11212,"3752.15800000","2157416.46304000","0"],[1778450400000,"574.67000000","580.00000000","574.61000000","578.29000000","4149.28800000",1778452199999,"2395566.18819000",9203,"2398.68500000","1385093.80142000","0"],[1778452200000,"578.26000000","584.67000000","577.01000000","581.95000000","5788.16400000",1778453999999,"3361500.36220000",11655,"3885.01800000","2256616.70250000","0"],[1778454000000,"582.00000000","595.56000000","579.98000000","595.16000000","5962.91000000",1778455799999,"3507727.74264000",12797,"3577.40000000","2104637.96061000","0"],[1778455800000,"595.16000000","599.22000000","589.63000000","592.80000000","4866.48000000",1778457599999,"2888016.14123000",11137,"2068.46700000","1228134.83478000","0"],[1778457600000,"592.80000000","594.82000000","585.92000000","591.69000000","4554.53900000",1778459399999,"2685326.12644000",11950,"1846.89800000","1089098.93416000","0"],[1778459400000,"591.70000000","591.90000000","581.50000000","585.15000000","3530.74800000",1778461199999,"2066936.48965000",9722,"1435.46500000","840456.16675000","0"],[1778461200000,"585.29000000","586.77000000","582.00000000","583.42000000","1690.35100000",1778462999999,"987705.64146000",5395,"727.18300000","424814.52076000","0"],[1778463000000,"583.55000000","584.32000000","579.64000000","580.73000000","1924.02900000",1778464799999,"1118042.38329000",5091,"721.34800000","419159.33748000","0"],[1778464800000,"580.75000000","586.62000000","579.38000000","581.84000000","2672.45600000",1778466599999,"1557527.21446000",6495,"1356.42800000","790530.05623000","0"],[1778466600000,"581.83000000","594.13000000","580.24000000","590.77000000","4267.87200000",1778468399999,"2507882.85275000",11215,"2114.44900000","1240978.00993000","0"],[1778468400000,"590.88000000","591.94000000","581.36000000","582.23000000","2003.36700000",1778470199999,"1174045.58649000",6601,"845.52100000","495438.37460000","0"],[1778470200000,"582.29000000","585.71000000","577.52000000","581.30000000","2761.68800000",1778471999999,"1606006.79168000",7079,"1182.95200000","687393.72339000","0"],[1778472000000,"581.29000000","583.08000000","578.87000000","581.90000000","1403.34500000",1778473799999,"815480.69717000",4984,"666.45200000","387427.15179000","0"],[1778473800000,"581.95000000","583.74000000","575.47000000","576.45000000","6036.78100000",1778475599999,"3489505.48644000",10544,"2668.58200000","1544254.12418000","0"],[1778475600000,"576.42000000","577.49000000","573.00000000","576.26000000","8225.24900000",1778477399999,"4728419.69425000",23623,"1647.05800000","946453.14516000","0"],[1778477400000,"576.26000000","579.42000000","576.26000000","577.62000000","1438.44000000",1778479199999,"831512.09328000",5114,"619.57300000","358082.14183000","0"],[1778479200000,"577.64000000","578.24000000","574.35000000","575.26000000","2166.92500000",1778480999999,"1248003.68022000",5975,"1015.10700000","584600.50296000","0"],[1778481000000,"575.30000000","575.97000000","565.82000000","570.16000000","7396.80400000",1778482799999,"4214744.17644000",11561,"2467.92000000","1406124.61888000","0"],[1778482800000,"570.15000000","570.87000000","566.70000000","569.19000000","2447.32300000",1778484599999,"1392365.03717000",5464,"998.77100000","568401.61667000","0"],[1778484600000,"569.23000000","571.09000000","567.11000000","568.31000000","2533.22100000",1778486399999,"1441276.00057000",7358,"910.69800000","518107.13129000","0"],[1778486400000,"568.30000000","572.76000000","566.96000000","569.04000000","2215.32100000",1778488199999,"1263400.91391000",5349,"1098.29400000","626419.47288000","0"],[1778488200000,"569.09000000","573.66000000","568.47000000","571.78000000","2233.28100000",1778489999999,"1276807.65695000",5638,"1390.61000000","795047.86517000","0"],[1778490000000,"571.76000000","574.90000000","568.98000000","569.10000000","3084.97700000",1778491799999,"1765668.56769000",6600,"1709.63300000","978711.96708000","0"],[1778491800000,"569.13000000","571.98000000","567.09000000","571.76000000","2051.83600000",1778493599999,"1167561.38335000",4472,"908.64200000","517147.94588000","0"],[1778493600000,"571.76000000","572.18000000","568.43000000","571.35000000","2177.52300000",1778495399999,"1242717.04392000",4328,"1187.72800000","677774.91838000","0"],[1778495400000,"571.33000000","572.31000000","567.51000000","568.50000000","2140.05300000",1778497199999,"1218111.50020000",4412,"927.55500000","528095.29686000","0"],[1778497200000,"568.54000000","570.58000000","567.71000000","569.88000000","1521.59300000",1778498999999,"866554.30133000",3646,"721.64300000","410999.78886000","0"],[1778499000000,"569.95000000","572.00000000","568.79000000","572.00000000","1245.00100000",1778500799999,"709953.36833000",3262,"618.65200000","352820.53311000","0"],[1778500800000,"572.00000000","573.22000000","567.04000000","570.06000000","2831.83100000",1778502599999,"1612464.01610000",5109,"1249.80300000","711604.31085000","0"],[1778502600000,"570.02000000","571.75000000","565.98000000","566.42000000","2704.83600000",1778504399999,"1537828.49574000",6615,"1161.78000000","660499.44826000","0"],[1778504400000,"566.42000000","568.86000000","559.59000000","562.80000000","9514.55100000",1778506199999,"5358183.59535000",11308,"3567.06800000","2009084.25995000","0"],[1778506200000,"563.10000000","568.15000000","562.46000000","565.28000000","2816.35100000",1778507999999,"1592302.52059000",6032,"1335.44900000","755306.86589000","0"],[1778508000000,"565.33000000","567.50000000","553.39000000","555.89000000","7479.15200000",1778509799999,"4173099.72514000",10802,"3317.26600000","1850233.65921000","0"],[1778509800000,"555.89000000","557.08000000","548.67000000","552.00000000","16366.76400000",1778511599999,"9027644.97018000",19154,"9045.53100000","4988497.90227000","0"],[1778511600000,"551.99000000","558.75000000","550.53000000","557.83000000","5255.39400000",1778513399999,"2915308.80044000",9078,"3174.02500000","1760301.32691000","0"],[1778513400000,"557.80000000","560.31000000","550.11000000","551.55000000","4224.20900000",1778515199999,"2341071.36334000",8364,"2061.69600000","1141892.49451000","0"],[1778515200000,"551.54000000","559.83000000","550.38000000","559.52000000","3582.61400000",1778516999999,"1990482.48885000",7769,"2245.87000000","1247863.59763000","0"],[1778517000000,"559.46000000","562.80000000","556.94000000","558.35000000","4274.10400000",1778518799999,"2396665.96791000",8760,"1962.78900000","1100598.82823000","0"],[1778518800000,"558.39000000","565.82000000","557.79000000","562.84000000","3632.54700000",1778520599999,"2041528.30577000",7833,"2381.16200000","1338196.16347000","0"],[1778520600000,"562.83000000","563.50000000","560.20000000","561.66000000","1886.38100000",1778522399999,"1059298.34552000",5290,"921.74600000","517551.95397000","0"],[1778522400000,"561.66000000","567.27000000","560.16000000","565.45000000","1740.68700000",1778524199999,"981160.46181000",5006,"1156.85800000","652256.34792000","0"],[1778524200000,"565.40000000","566.92000000","562.73000000","563.93000000","1998.86500000",1778525999999,"1129223.44166000",4550,"1004.59700000","567561.61841000","0"],[1778526000000,"563.87000000","565.13000000","561.94000000","562.50000000","2207.90700000",1778527799999,"1244608.08846000",3510,"1337.58600000","754102.68786000","0"],[1778527800000,"562.54000000","562.60000000","556.96000000","558.50000000","2324.39300000",1778529599999,"1300565.96324000",5146,"1233.81800000","690357.27846000","0"],[1778529600000,"558.55000000","560.50000000","554.00000000","554.46000000","2678.54800000",1778531399999,"1490974.99483000",4953,"1583.81900000","881580.95290000","0"],[1778531400000,"554.47000000","560.61000000","553.27000000","558.60000000","2785.48300000",1778533199999,"1550006.96823000",4505,"1757.74000000","978097.10529000","0"],[1778533200000,"558.56000000","562.00000000","555.71000000","556.25000000","1556.87100000",1778534999999,"870536.66778000",3181,"831.03500000","464901.11960000","0"],[1778535000000,"556.15000000","557.24000000","554.11000000","555.70000000","1341.43200000",1778536799999,"745391.62390000",2591,"757.49600000","420778.26901000","0"],[1778536800000,"555.70000000","558.41000000","553.71000000","556.84000000","2075.67800000",1778538599999,"1155311.72459000",3768,"1265.51400000","704329.43822000","0"],[1778538600000,"556.82000000","559.92000000","556.82000000","559.17000000","1507.06300000",1778540399999,"841552.74831000",3093,"1109.85200000","619862.30621000","0"],[1778540400000,"559.19000000","560.85000000","555.03000000","555.81000000","1394.40700000",1778542199999,"777143.64850000",3889,"744.88900000","415154.36710000","0"],[1778542200000,"555.81000000","558.25000000","554.00000000","556.86000000","1578.01200000",1778543999999,"877407.30964000",3930,"692.53400000","385127.33403000","0"],[1778544000000,"556.89000000","562.85000000","555.77000000","562.84000000","3063.16000000",1778545799999,"1714740.62663000",4594,"1628.33200000","911778.98970000","0"],[1778545800000,"562.84000000","563.00000000","559.01000000","560.19000000","988.64600000",1778547599999,"554608.55943000",2543,"623.47100000","349626.06480000","0"],[1778547600000,"560.19000000","561.33000000","549.04000000","552.98000000","4382.86100000",1778549399999,"2425965.26014000",7730,"1690.85700000","934857.03455000","0"],[1778549400000,"552.85000000","554.98000000","546.88000000","554.09000000","3507.08400000",1778551199999,"1930463.53330000",7745,"1725.25900000","949576.36771000","0"],[1778551200000,"554.06000000","556.27000000","547.75000000","551.61000000","2429.12600000",1778552999999,"1340444.80925000",6293,"1314.12400000","725510.65916000","0"],[1778553000000,"551.61000000","558.71000000","550.94000000","555.10000000","1733.58500000",1778554799999,"961505.75623000",4983,"946.07400000","524697.68484000","0"],[1778554800000,"555.06000000","557.60000000","553.58000000","553.66000000","1644.62000000",1778556599999,"913511.47167000",3450,"949.02700000","527239.17835000","0"],[1778556600000,"553.58000000","557.24000000","552.60000000","557.24000000","929.57200000",1778558399999,"515945.60104000",2758,"619.98300000","344069.83390000","0"],[1778558400000,"557.23000000","557.41000000","554.05000000","555.72000000","1165.44900000",1778560199999,"647088.22053000",2424,"396.06900000","219964.22747000","0"],[1778560200000,"555.70000000","558.61000000","554.52000000","554.64000000","810.68000000",1778561999999,"451280.14957000",2338,"458.68900000","255347.48407000","0"],[1778562000000,"554.60000000","561.47000000","554.53000000","558.81000000","1622.97600000",1778563799999,"907302.95133000",3840,"916.10700000","512110.75669000","0"],[1778563800000,"558.74000000","560.44000000","557.46000000","558.11000000","864.58800000",1778565599999,"482913.43488000",2439,"574.00700000","320616.32880000","0"],[1778565600000,"558.16000000","559.91000000","554.70000000","555.05000000","1142.54600000",1778567399999,"635676.88864000",2949,"545.76100000","303659.84320000","0"],[1778567400000,"555.05000000","559.58000000","554.32000000","559.02000000","1235.08000000",1778569199999,"688417.59046000",3041,"742.31200000","413801.86334000","0"],[1778569200000,"558.96000000","563.87000000","557.21000000","560.76000000","2033.10000000",1778570999999,"1140594.63631000",4806,"1271.70200000","713363.08475000","0"],[1778571000000,"560.82000000","562.97000000","558.21000000","562.86000000","2135.41000000",1778572799999,"1197377.30604000",4009,"1335.04000000","748740.75377000","0"],[1778572800000,"562.80000000","564.20000000","558.54000000","559.23000000","2646.83600000",1778574599999,"1485803.65906000",6407,"1433.24700000","804896.92399000","0"],[1778574600000,"559.20000000","560.34000000","556.69000000","557.28000000","1643.90700000",1778576399999,"918332.64418000",4891,"878.44200000","490798.87519000","0"],[1778576400000,"557.22000000","557.88000000","548.85000000","550.56000000","5912.03600000",1778578199999,"3262074.05083000",10165,"2152.43700000","1186669.83793000","0"],[1778578200000,"550.57000000","553.76000000","550.00000000","550.57000000","1906.61600000",1778579999999,"1052101.04769000",3818,"706.89400000","390028.92410000","0"],[1778580000000,"550.57000000","552.41000000","548.80000000","549.91000000","2045.08900000",1778581799999,"1125639.39340000",3908,"958.42200000","527598.82659000","0"],[1778581800000,"549.96000000","550.14000000","541.67000000","544.86000000","7162.85600000",1778583599999,"3911092.24788000",10104,"3531.08100000","1928160.45507000","0"],[1778583600000,"544.90000000","551.68000000","543.31000000","551.10000000","4702.42800000",1778585399999,"2571428.07087000",8760,"2764.79300000","1512256.77816000","0"],[1778585400000,"551.10000000","555.69000000","550.56000000","554.85000000","2244.52600000",1778587199999,"1241549.37333000",4209,"1312.90600000","726413.41905000","0"],[1778587200000,"554.95000000","555.56000000","551.16000000","554.48000000","2285.51400000",1778588999999,"1265078.01140000",4387,"1056.33200000","584865.71724000","0"],[1778589000000,"554.47000000","555.20000000","548.50000000","554.59000000","4007.48600000",1778590799999,"2210789.29518000",6676,"2074.30800000","1144643.70190000","0"],[1778590800000,"554.58000000","556.91000000","552.00000000","552.18000000","1831.82700000",1778592599999,"1015791.20481000",4193,"756.52300000","419517.93085000","0"],[1778592600000,"552.12000000","554.95000000","548.90000000","549.78000000","2456.75500000",1778594399999,"1356064.30968000",5120,"1132.64100000","625179.99599000","0"],[1778594400000,"549.84000000","555.00000000","549.31000000","552.12000000","2420.71100000",1778596199999,"1337343.12717000",4787,"1410.47000000","779285.70022000","0"],[1778596200000,"552.06000000","553.96000000","546.56000000","552.72000000","2867.97000000",1778597999999,"1577366.19183000",6819,"1516.79500000","834618.12618000","0"],[1778598000000,"552.73000000","554.40000000","545.54000000","547.37000000","3254.66300000",1778599799999,"1787689.85424000",7226,"1587.12100000","872191.44016000","0"],[1778599800000,"547.30000000","549.42000000","543.70000000","544.36000000","3919.54400000",1778601599999,"2139495.67187000",7763,"1913.76200000","1044595.24578000","0"],[1778601600000,"544.47000000","548.11000000","541.57000000","546.68000000","3969.09500000",1778603399999,"2161320.58538000",9291,"2124.32400000","1158135.40110000","0"],[1778603400000,"546.61000000","550.49000000","542.91000000","548.33000000","3368.48400000",1778605199999,"1841768.36793000",9490,"1911.21300000","1045419.03550000","0"],[1778605200000,"548.36000000","549.19000000","546.61000000","547.93000000","1836.44600000",1778606999999,"1005777.57583000",5330,"1129.89300000","618820.04164000","0"],[1778607000000,"547.90000000","550.82000000","547.68000000","548.38000000","2025.58200000",1778608799999,"1113327.68364000",5656,"1240.30300000","681642.05954000","0"],[1778608800000,"548.44000000","551.87000000","548.05000000","550.24000000","1139.90900000",1778610599999,"626673.37658000",3413,"722.21800000","396941.14836000","0"],[1778610600000,"550.26000000","553.57000000","549.45000000","550.96000000","1394.06600000",1778612399999,"768739.17475000",3860,"836.80200000","461398.50366000","0"],[1778612400000,"550.96000000","553.88000000","550.01000000","550.61000000","1503.69700000",1778614199999,"829539.40139000",3697,"743.38900000","410157.77002000","0"],[1778614200000,"550.69000000","558.66000000","550.56000000","554.30000000","3096.71600000",1778615999999,"1719084.62001000",7324,"1745.54800000","968567.54199000","0"],[1778616000000,"554.30000000","555.80000000","550.58000000","551.25000000","1113.32900000",1778617799999,"615452.24967000",2447,"652.64600000","360799.32988000","0"],[1778617800000,"551.25000000","552.50000000","546.74000000","552.40000000","1583.63500000",1778619599999,"869892.89289000",4065,"837.87700000","460037.22745000","0"],[1778619600000,"552.42000000","556.31000000","552.42000000","556.31000000","2361.59500000",1778621399999,"1310744.91240000",4175,"1001.54300000","555736.16840000","0"],[1778621400000,"556.32000000","558.40000000","554.18000000","557.33000000","1814.94400000",1778623199999,"1010451.13914000",2507,"1289.01500000","718105.49648000","0"],[1778623200000,"557.33000000","569.76000000","557.33000000","567.92000000","9007.43500000",1778624999999,"5098706.63623000",16595,"4860.22200000","2750034.04184000","0"],[1778625000000,"567.95000000","567.95000000","562.94000000","564.78000000","3238.36300000",1778626799999,"1829673.15754000",6733,"1646.52400000","930057.50474000","0"],[1778626800000,"564.90000000","573.47000000","564.77000000","573.19000000","10927.11600000",1778628599999,"6233228.39037000",16709,"6754.37600000","3851980.06338000","0"],[1778628600000,"573.23000000","576.29000000","568.45000000","571.25000000","3779.19100000",1778630399999,"2161037.17545000",10557,"2056.96700000","1176572.60379000","0"],[1778630400000,"571.28000000","584.30000000","569.65000000","581.38000000","6959.69200000",1778632199999,"4020808.82002000",16950,"3348.42400000","1934522.91926000","0"],[1778632200000,"581.41000000","581.79000000","576.03000000","581.55000000","4018.84400000",1778633999999,"2326042.34721000",11216,"1981.00800000","1146367.87648000","0"],[1778634000000,"581.49000000","587.36000000","579.42000000","584.81000000","7380.23400000",1778635799999,"4308242.56472000",16469,"3582.32800000","2091618.96286000","0"],[1778635800000,"584.82000000","585.55000000","576.19000000","576.63000000","5749.39100000",1778637599999,"3328902.45458000",13489,"3018.33500000","1747516.33980000","0"],[1778637600000,"576.63000000","585.29000000","576.61000000","584.55000000","2913.95900000",1778639399999,"1692548.90098000",8413,"1688.15900000","980955.16415000","0"],[1778639400000,"584.55000000","591.92000000","582.76000000","588.05000000","5170.55200000",1778641199999,"3037331.16792000",11523,"3311.21200000","1945125.42838000","0"],[1778641200000,"588.07000000","589.10000000","583.53000000","585.62000000","2524.26000000",1778642999999,"1480297.26077000",7129,"1272.28400000","746402.61189000","0"],[1778643000000,"585.56000000","588.25000000","584.01000000","584.94000000","2077.44700000",1778644799999,"1216550.71026000",7644,"1043.85900000","611397.81466000","0"],[1778644800000,"584.94000000","585.80000000","578.57000000","579.73000000","3037.43300000",1778646599999,"1766007.29923000",7217,"1420.97900000","825934.23620000","0"],[1778646600000,"579.75000000","581.28000000","558.28000000","561.99000000","30408.77400000",1778648399999,"17237887.58386000",46571,"8672.73100000","4914845.43822000","0"],[1778648400000,"562.10000000","565.95000000","554.80000000","557.57000000","15525.32000000",1778650199999,"8702896.73572000",25854,"6480.89100000","3632952.77639000","0"],[1778650200000,"557.61000000","558.26000000","553.46000000","554.48000000","6547.45600000",1778651999999,"3637883.90280000",14108,"3292.85900000","1829706.32242000","0"],[1778652000000,"554.45000000","559.79000000","553.16000000","559.40000000","4494.22900000",1778653799999,"2503986.50143000",9595,"1553.79500000","866094.56210000","0"],[1778653800000,"559.40000000","559.88000000","554.30000000","556.45000000","3267.19500000",1778655599999,"1819820.24236000",6937,"1158.75000000","645413.70874000","0"],[1778655600000,"556.50000000","559.18000000","548.32000000","549.05000000","9008.74300000",1778657399999,"4966850.41068000",14333,"3696.82800000","2037934.42287000","0"],[1778657400000,"549.05000000","550.99000000","547.42000000","549.58000000","11348.61200000",1778659199999,"6238413.38836000",25572,"6166.41800000","3389480.91876000","0"],[1778659200000,"549.59000000","552.00000000","548.13000000","550.90000000","4630.18700000",1778660999999,"2547306.32576000",18718,"1689.78800000","929889.14106000","0"],[1778661000000,"550.99000000","553.54000000","549.81000000","552.33000000","8974.15900000",1778662799999,"4955080.19165000",38736,"5208.60600000","2875972.06381000","0"],[1778662800000,"552.31000000","554.98000000","549.39000000","554.60000000","5605.60600000",1778664599999,"3092291.09222000",13487,"3114.53000000","1718136.55316000","0"],[1778664600000,"554.57000000","559.13000000","553.31000000","556.67000000","4515.28400000",1778666399999,"2511025.95143000",9246,"2628.18900000","1461454.88762000","0"],[1778666400000,"556.64000000","557.36000000","550.50000000","551.85000000","5440.61500000",1778668199999,"3012162.52460000",9313,"1990.24200000","1101051.92396000","0"],[1778668200000,"551.90000000","556.03000000","551.69000000","552.92000000","2159.58100000",1778669999999,"1196037.11589000",5524,"1218.04300000","674553.28526000","0"],[1778670000000,"552.90000000","554.13000000","550.50000000","551.12000000","2833.22300000",1778671799999,"1563458.78180000",4478,"1515.30900000","836221.50721000","0"],[1778671800000,"551.14000000","551.59000000","545.90000000","547.36000000","3895.06500000",1778673599999,"2138652.03295000",6550,"1365.57800000","749725.95519000","0"],[1778673600000,"547.36000000","551.60000000","547.01000000","551.04000000","2583.62700000",1778675399999,"1419793.96723000",5602,"1347.68600000","740522.54951000","0"],[1778675400000,"551.04000000","554.89000000","542.88000000","551.47000000","6303.81400000",1778677199999,"3461524.83953000",12548,"3620.83500000","1989570.94808000","0"],[1778677200000,"551.60000000","554.87000000","547.95000000","548.66000000","2801.69300000",1778678999999,"1545912.90366000",6443,"1535.50900000","847467.07588000","0"],[1778679000000,"548.65000000","549.74000000","528.51000000","536.64000000","19983.47600000",1778680799999,"10742728.52533000",25483,"8050.85500000","4321648.24744000","0"],[1778680800000,"536.58000000","542.79000000","534.54000000","541.55000000","3912.39600000",1778682599999,"2107694.73329000",8665,"2141.06100000","1153607.49619000","0"],[1778682600000,"541.59000000","543.00000000","536.25000000","539.05000000","2805.67500000",1778684399999,"1514116.21999000",6156,"1373.66800000","741266.84221000","0"],[1778684400000,"539.04000000","539.44000000","528.60000000","532.61000000","26101.62600000",1778686199999,"13884329.09961000",27396,"17821.82300000","9477068.01803000","0"],[1778686200000,"532.62000000","536.67000000","530.21000000","533.47000000","4553.87800000",1778687999999,"2430901.99252000",8516,"2027.90200000","1083472.84008000","0"],[1778688000000,"533.50000000","539.41000000","533.30000000","537.55000000","4170.08000000",1778689799999,"2240600.69571000",8372,"1877.75000000","1008698.99705000","0"],[1778689800000,"537.60000000","538.60000000","535.14000000","535.84000000","1604.23000000",1778691599999,"861590.44528000",4026,"891.05600000","478566.56247000","0"],[1778691600000,"535.84000000","537.28000000","534.51000000","536.32000000","1277.77000000",1778693399999,"684771.11157000",3302,"663.22300000","355522.55114000","0"],[1778693400000,"536.45000000","536.99000000","533.84000000","535.34000000","1376.19600000",1778695199999,"736654.23276000",3269,"733.10200000","392456.14359000","0"],[1778695200000,"535.45000000","541.80000000","535.45000000","540.86000000","2527.11900000",1778696999999,"1361983.01562000",5329,"1418.68800000","764311.82099000","0"],[1778697000000,"540.88000000","542.42000000","538.65000000","541.33000000","2031.67500000",1778698799999,"1099053.99154000",4300,"919.06400000","497231.35979000","0"],[1778698800000,"541.25000000","541.96000000","532.13000000","534.32000000","10941.14900000",1778700599999,"5861303.60308000",8102,"6522.68400000","3487943.49631000","0"],[1778700600000,"534.32000000","534.39000000","523.64000000","527.00000000","12415.98500000",1778702399999,"6565263.22984000",15556,"5598.21600000","2960980.09172000","0"],[1778702400000,"526.99000000","531.68000000","525.67000000","529.71000000","2832.67500000",1778704199999,"1497557.38980000",6337,"1643.99600000","869151.98045000","0"],[1778704200000,"529.76000000","529.89000000","525.17000000","526.72000000","3563.90500000",1778705999999,"1878329.41090000",8294,"1890.95000000","996279.04506000","0"],[1778706000000,"526.75000000","526.92000000","517.55000000","519.38000000","12421.95200000",1778707799999,"6476953.17268000",19620,"5438.02800000","2835872.48605000","0"],[1778707800000,"519.30000000","523.34000000","514.60000000","521.24000000","5085.87000000",1778709599999,"2634579.57980000",10819,"2059.33200000","1067063.65842000","0"],[1778709600000,"521.22000000","523.07000000","517.87000000","522.28000000","2831.30700000",1778711399999,"1473277.42561000",7207,"1534.30000000","798540.78248000","0"],[1778711400000,"522.16000000","527.47000000","520.89000000","527.17000000","5659.54600000",1778713199999,"2974807.77457000",9314,"3250.46300000","1709106.08787000","0"],[1778713200000,"527.07000000","527.80000000","524.48000000","526.09000000","2508.23800000",1778714999999,"1319267.07029000",6272,"1431.42300000","752724.85922000","0"],[1778715000000,"526.09000000","527.06000000","521.56000000","524.58000000","2071.46900000",1778716799999,"1085543.25024000",5366,"1210.92300000","634606.63076000","0"],[1778716800000,"524.55000000","527.31000000","524.38000000","526.56000000","2048.85900000",1778718599999,"1077218.72531000",4485,"1363.63000000","716931.83678000","0"],[1778718600000,"526.56000000","529.84000000","526.56000000","526.85000000","3183.14400000",1778720399999,"1681937.26655000",4918,"2392.33600000","1264099.40310000","0"],[1778720400000,"526.83000000","528.84000000","525.25000000","527.33000000","1745.25500000",1778722199999,"919642.02900000",4458,"917.47000000","483490.79658000","0"],[1778722200000,"527.31000000","532.63000000","527.29000000","530.89000000","4331.74800000",1778723999999,"2296580.02135000",7391,"3323.76500000","1762593.79318000","0"],[1778724000000,"530.89000000","533.71000000","528.62000000","532.59000000","2538.19200000",1778725799999,"1347652.91619000",6212,"1667.57200000","885363.10324000","0"],[1778725800000,"532.53000000","532.75000000","523.67000000","523.70000000","3191.81100000",1778727599999,"1679328.94547000",5566,"1352.80900000","711577.58388000","0"],[1778727600000,"523.71000000","526.88000000","520.96000000","525.55000000","5506.53600000",1778729399999,"2882948.77655000",11201,"3648.64800000","1910427.09368000","0"],[1778729400000,"525.51000000","526.81000000","521.81000000","522.15000000","2504.46400000",1778731199999,"1312205.21977000",6720,"1002.37300000","525207.48232000","0"],[1778731200000,"522.12000000","523.49000000","519.12000000","522.46000000","3865.31800000",1778732999999,"2013324.56669000",7842,"1190.71400000","620755.55983000","0"],[1778733000000,"522.46000000","528.00000000","520.33000000","527.78000000","2532.53200000",1778734799999,"1325236.50801000",4993,"1598.20300000","836603.39578000","0"],[1778734800000,"527.72000000","530.28000000","526.55000000","528.55000000","3669.61100000",1778736599999,"1938872.00795000",4974,"1893.55100000","1000481.13711000","0"],[1778736600000,"528.60000000","531.97000000","527.92000000","528.89000000","4103.30500000",1778738399999,"2176323.87709000",4876,"1580.83600000","838044.20120000","0"],[1778738400000,"528.86000000","531.54000000","527.45000000","529.20000000","1406.50300000",1778740199999,"744900.90330000",3267,"835.31500000","442378.49972000","0"],[1778740200000,"529.25000000","529.49000000","526.73000000","526.75000000","1359.86300000",1778741999999,"717627.90507000",2631,"546.10800000","288230.92606000","0"],[1778742000000,"526.72000000","528.19000000","524.97000000","527.59000000","1125.95500000",1778743799999,"592618.20696000",2732,"574.69100000","302531.67314000","0"],[1778743800000,"527.66000000","528.74000000","525.26000000","526.05000000","1054.53600000",1778745599999,"555320.58499000",2220,"447.64100000","235825.27139000","0"],[1778745600000,"526.10000000","528.73000000","521.79000000","522.33000000","2391.38600000",1778747399999,"1254076.81033000",4805,"1112.90400000","583999.52835000","0"],[1778747400000,"522.27000000","524.04000000","519.95000000","522.72000000","7411.33200000",1778749199999,"3868486.42361000",5363,"2425.80100000","1266768.27586000","0"],[1778749200000,"522.72000000","524.52000000","522.70000000","524.25000000","1641.66100000",1778750999999,"859565.52013000",2517,"691.80600000","362258.25067000","0"],[1778751000000,"524.24000000","524.96000000","521.58000000","523.75000000","2498.17400000",1778752799999,"1306587.81216000",3002,"1884.78300000","985871.60470000","0"],[1778752800000,"523.75000000","524.48000000","520.01000000","521.83000000","1367.21500000",1778754599999,"713221.94896000",3421,"447.68700000","233486.26182000","0"],[1778754600000,"521.76000000","523.87000000","519.79000000","523.16000000","1434.19400000",1778756399999,"748630.61736000",2903,"798.40100000","416861.15316000","0"],[1778756400000,"523.16000000","523.57000000","517.59000000","519.31000000","1548.13000000",1778758199999,"804362.81529000",3606,"702.06000000","364659.13920000","0"],[1778758200000,"519.34000000","521.04000000","518.60000000","518.60000000","1637.71900000",1778759999999,"851397.01242000",2385,"609.16400000","316869.78805000","0"],[1778760000000,"518.58000000","521.85000000","518.27000000","519.87000000","1763.55800000",1778761799999,"916976.97486000",3042,"617.94200000","321396.39890000","0"],[1778761800000,"519.86000000","522.81000000","519.11000000","520.39000000","1457.04900000",1778763599999,"759042.03705000",3052,"773.29100000","402821.48182000","0"],[1778763600000,"520.39000000","528.60000000","519.61000000","527.75000000","5864.55800000",1778765399999,"3086497.34204000",9625,"3749.50100000","1974072.25116000","0"],[1778765400000,"527.72000000","528.43000000","524.40000000","524.94000000","3874.71900000",1778767199999,"2040000.48277000",6618,"1553.60300000","817803.89813000","0"],[1778767200000,"524.94000000","538.00000000","524.92000000","536.83000000","11122.58300000",1778768999999,"5931866.58986000",16850,"7412.54500000","3953481.27800000","0"],[1778769000000,"536.88000000","558.77000000","533.96000000","552.46000000","22923.46900000",1778770799999,"12558509.29225000",34859,"13540.54900000","7411792.43031000","0"],[1778770800000,"552.53000000","556.00000000","549.58000000","551.87000000","10282.80600000",1778772599999,"5693418.82092000",21547,"6438.11900000","3565927.28741000","0"],[1778772600000,"551.88000000","552.73000000","545.20000000","546.98000000","7000.38200000",1778774399999,"3835595.06792000",13362,"3137.77200000","1719148.55629000","0"],[1778774400000,"546.97000000","547.49000000","540.16000000","543.09000000","9578.92000000",1778776199999,"5211547.90744000",15465,"3737.38300000","2032346.29534000","0"],[1778776200000,"543.03000000","543.03000000","531.56000000","538.96000000","13373.67900000",1778777999999,"7175645.21504000",17880,"5344.02700000","2864839.52862000","0"],[1778778000000,"538.89000000","541.78000000","531.68000000","531.69000000","7784.25000000",1778779799999,"4180795.83198000",14602,"3961.38000000","2127160.93622000","0"],[1778779800000,"531.68000000","535.49000000","528.59000000","534.68000000","7070.78200000",1778781599999,"3768377.04773000",9044,"3034.33100000","1619318.40348000","0"],[1778781600000,"534.67000000","535.90000000","529.12000000","534.55000000","3935.44200000",1778783399999,"2096212.77218000",8520,"1829.79100000","975643.77361000","0"],[1778783400000,"534.54000000","536.17000000","531.06000000","535.02000000","3808.48400000",1778785199999,"2031668.12685000",8212,"1921.15600000","1025089.89951000","0"],[1778785200000,"535.08000000","538.22000000","531.78000000","532.44000000","5126.59100000",1778786999999,"2741310.72601000",7312,"3076.21600000","1646338.64765000","0"],[1778787000000,"532.43000000","547.92000000","532.33000000","544.08000000","13099.75500000",1778788799999,"7093798.96559000",18235,"8147.54400000","4407713.32130000","0"],[1778788800000,"544.09000000","546.15000000","535.81000000","536.63000000","6101.32600000",1778790599999,"3300346.90789000",10610,"3179.23300000","1720344.43577000","0"],[1778790600000,"536.58000000","545.00000000","535.14000000","544.84000000","4931.22100000",1778792399999,"2667905.82682000",10868,"2818.64600000","1525408.88482000","0"],[1778792400000,"544.84000000","555.00000000","544.62000000","551.63000000","9187.78700000",1778794199999,"5043614.27388000",20401,"5373.80300000","2950162.13795000","0"],[1778794200000,"551.67000000","557.78000000","549.04000000","556.22000000","5001.27100000",1778795999999,"2766036.35958000",12348,"2944.15900000","1628303.59655000","0"],[1778796000000,"556.21000000","569.56000000","555.58000000","562.95000000","8992.69900000",1778797799999,"5065915.47909000",18825,"5134.32200000","2892606.05430000","0"],[1778797800000,"562.95000000","564.80000000","557.52000000","561.54000000","5195.29400000",1778799599999,"2913926.29894000",11696,"1827.35200000","1025168.89595000","0"],[1778799600000,"561.51000000","564.00000000","554.63000000","563.51000000","5307.18400000",1778801399999,"2963843.52677000",11148,"2372.64900000","1327321.92989000","0"],[1778801400000,"563.52000000","564.52000000","558.72000000","560.43000000","2872.56400000",1778803199999,"1612287.28003000",7792,"1357.81500000","762260.58404000","0"],[1778803200000,"560.53000000","561.96000000","557.17000000","559.50000000","3677.22500000",1778804999999,"2055707.10204000",7670,"1916.89000000","1071579.16524000","0"],[1778805000000,"559.59000000","564.43000000","556.81000000","559.77000000","4040.71700000",1778806799999,"2266623.32400000",8903,"2300.34500000","1289783.07658000","0"],[1778806800000,"559.87000000","560.54000000","555.55000000","556.94000000","2633.10600000",1778808599999,"1468833.40289000",7032,"1225.60200000","683509.27092000","0"],[1778808600000,"556.95000000","557.06000000","544.26000000","548.22000000","11434.08200000",1778810399999,"6287728.71885000",16041,"3619.34700000","1989408.90438000","0"],[1778810400000,"548.23000000","548.89000000","545.14000000","547.16000000","2923.88800000",1778812199999,"1599366.60808000",7757,"1415.52500000","774359.15143000","0"],[1778812200000,"547.17000000","548.81000000","541.88000000","546.81000000","3250.78400000",1778813999999,"1772152.19970000",7092,"1081.05900000","589890.42374000","0"],[1778814000000,"546.83000000","551.72000000","546.80000000","550.11000000","2691.24400000",1778815799999,"1480402.44398000",7390,"1531.00200000","842263.62187000","0"],[1778815800000,"550.18000000","551.31000000","546.76000000","550.60000000","2633.38000000",1778817599999,"1447153.02121000",5756,"1896.94000000","1043002.88086000","0"],[1778817600000,"550.62000000","554.99000000","544.64000000","545.24000000","5293.76500000",1778819399999,"2916125.64888000",7101,"3536.45400000","1948895.99681000","0"],[1778819400000,"545.26000000","548.70000000","539.97000000","542.12000000","3970.11000000",1778821199999,"2155994.62639000",6746,"1678.60400000","911934.90085000","0"],[1778821200000,"542.29000000","547.10000000","541.88000000","544.33000000","2349.32600000",1778822999999,"1279502.51255000",5340,"1291.74200000","703683.00941000","0"],[1778823000000,"544.34000000","545.27000000","540.36000000","542.23000000","2813.89600000",1778824799999,"1526172.66451000",7539,"1227.27200000","665600.03145000","0"],[1778824800000,"542.33000000","543.76000000","539.44000000","541.39000000","2028.78400000",1778826599999,"1098788.53132000",5533,"807.16100000","437158.15516000","0"],[1778826600000,"541.38000000","546.56000000","540.95000000","545.88000000","1184.15800000",1778828399999,"643911.37411000",3654,"670.05400000","364313.72879000","0"],[1778828400000,"545.80000000","548.15000000","542.82000000","547.20000000","1590.32300000",1778830199999,"868040.57471000",4307,"791.46700000","431879.95894000","0"],[1778830200000,"547.15000000","547.81000000","543.75000000","545.09000000","1200.68800000",1778831999999,"655639.59181000",3899,"567.43400000","309841.77767000","0"],[1778832000000,"545.16000000","545.51000000","535.41000000","537.97000000","4646.63100000",1778833799999,"2503694.90122000",7617,"2607.23000000","1403461.04861000","0"],[1778833800000,"537.99000000","538.54000000","535.00000000","536.85000000","2754.67200000",1778835599999,"1479406.98439000",4441,"875.01600000","469805.76103000","0"],[1778835600000,"536.91000000","538.15000000","534.81000000","537.43000000","1199.49400000",1778837399999,"642898.80997000",3078,"562.58800000","301631.46815000","0"],[1778837400000,"537.48000000","537.78000000","532.78000000","536.36000000","2343.40300000",1778839199999,"1252456.84431000",5627,"1132.35800000","605218.74925000","0"],[1778839200000,"536.35000000","538.98000000","534.07000000","535.04000000","2038.20300000",1778840999999,"1092155.91702000",3753,"723.56900000","387866.10819000","0"],[1778841000000,"535.02000000","539.55000000","535.02000000","537.26000000","2484.69500000",1778842799999,"1334992.64660000",4008,"1521.22000000","817373.23928000","0"],[1778842800000,"537.26000000","538.18000000","533.57000000","533.92000000","1969.23800000",1778844599999,"1053937.65262000",3037,"388.47200000","207989.25405000","0"],[1778844600000,"533.92000000","535.65000000","533.22000000","533.35000000","956.14300000",1778846399999,"510976.14310000",2400,"548.42800000","293066.87952000","0"],[1778846400000,"533.34000000","534.41000000","530.00000000","533.42000000","3307.70300000",1778848199999,"1758385.66656000",4764,"1163.02200000","618767.62651000","0"],[1778848200000,"533.35000000","534.04000000","530.17000000","531.79000000","1993.13000000",1778849999999,"1059844.81620000",4418,"745.65800000","396447.17008000","0"],[1778850000000,"531.80000000","532.73000000","526.05000000","527.59000000","2852.11700000",1778851799999,"1509733.52604000",6166,"1053.25800000","557393.14312000","0"],[1778851800000,"527.64000000","531.01000000","520.84000000","527.36000000","7003.46900000",1778853599999,"3681560.26617000",15256,"3007.09200000","1582312.04896000","0"],[1778853600000,"527.47000000","530.34000000","524.60000000","527.28000000","4523.23000000",1778855399999,"2387951.30148000",8390,"1603.72000000","846283.09572000","0"],[1778855400000,"527.30000000","528.69000000","521.30000000","521.42000000","3106.44900000",1778857199999,"1627478.03339000",6686,"1532.78500000","803257.53451000","0"],[1778857200000,"521.47000000","523.35000000","516.62000000","517.05000000","6514.84800000",1778858999999,"3387803.48448000",10890,"2384.04500000","1240725.53767000","0"],[1778859000000,"517.04000000","518.62000000","510.63000000","517.19000000","9073.47000000",1778860799999,"4668756.88957000",14426,"3881.48200000","1997813.91693000","0"],[1778860800000,"517.22000000","522.16000000","515.00000000","522.00000000","3603.97700000",1778862599999,"1869435.66059000",9673,"1892.73100000","981833.78207000","0"],[1778862600000,"522.06000000","522.97000000","520.51000000","521.69000000","3311.22600000",1778864399999,"1728346.41599000",9812,"1719.70200000","897670.07218000","0"],[1778864400000,"521.65000000","524.33000000","520.83000000","523.19000000","1679.43400000",1778866199999,"877854.39166000",3876,"933.22700000","487898.64207000","0"],[1778866200000,"523.14000000","524.09000000","520.74000000","523.62000000","1848.56900000",1778867999999,"965524.07646000",3405,"762.97500000","398378.22920000","0"],[1778868000000,"523.61000000","525.72000000","522.53000000","524.15000000","3001.64200000",1778869799999,"1573747.31164000",6191,"1445.78900000","758165.74277000","0"],[1778869800000,"524.19000000","524.25000000","521.73000000","522.24000000","913.26600000",1778871599999,"477483.24860000",2726,"402.21600000","210301.60285000","0"],[1778871600000,"522.18000000","522.92000000","519.91000000","522.91000000","1060.89000000",1778873399999,"552800.49079000",2687,"416.16700000","216940.08039000","0"],[1778873400000,"522.95000000","524.00000000","517.62000000","518.71000000","2014.44200000",1778875199999,"1048404.81626000",4846,"1000.31000000","520400.04613000","0"],[1778875200000,"518.72000000","519.83000000","515.35000000","516.95000000","1851.46500000",1778876999999,"957177.88375000",4558,"739.68200000","382809.88881000","0"],[1778877000000,"516.97000000","517.49000000","513.27000000","517.17000000","1908.02200000",1778878799999,"982685.78110000",5662,"825.63100000","425368.96277000","0"],[1778878800000,"517.14000000","517.65000000","515.03000000","517.10000000","778.58200000",1778880599999,"402133.20712000",2173,"408.78100000","211139.84156000","0"],[1778880600000,"517.18000000","520.92000000","514.33000000","514.86000000","1054.93300000",1778882399999,"546363.45355000",2558,"557.00200000","288447.34533000","0"],[1778882400000,"514.80000000","517.42000000","513.75000000","515.02000000","1387.67700000",1778884199999,"716141.97581000",2559,"587.39800000","303128.12562000","0"],[1778884200000,"515.05000000","516.25000000","513.98000000","515.34000000","719.05900000",1778885999999,"370488.52349000",1890,"303.23400000","156246.81009000","0"],[1778886000000,"515.34000000","518.04000000","515.16000000","517.38000000","488.37400000",1778887799999,"252231.46437000",1756,"273.95300000","141525.41753000","0"],[1778887800000,"517.28000000","518.20000000","514.10000000","515.40000000","778.31100000",1778889599999,"401647.38374000",2063,"372.81200000","192505.34339000","0"],[1778889600000,"515.43000000","519.75000000","514.63000000","517.39000000","1866.63200000",1778891399999,"966798.24856000",3654,"862.15300000","446728.43548000","0"],[1778891400000,"517.39000000","518.49000000","515.94000000","516.38000000","1610.53800000",1778893199999,"832705.72879000",2655,"520.32100000","269109.97758000","0"],[1778893200000,"516.45000000","516.82000000","508.39000000","509.90000000","7490.31500000",1778894999999,"3830195.88091000",9323,"2153.08800000","1100920.74626000","0"],[1778895000000,"509.89000000","514.96000000","509.89000000","513.56000000","1578.64100000",1778896799999,"809487.25985000",4004,"943.87200000","483884.72730000","0"],[1778896800000,"513.58000000","514.78000000","511.08000000","511.08000000","817.13900000",1778898599999,"419270.18450000",1930,"395.51900000","202766.12982000","0"],[1778898600000,"511.08000000","511.41000000","506.72000000","510.01000000","1940.40800000",1778900399999,"987749.90984000",4094,"915.68100000","466113.91421000","0"],[1778900400000,"510.06000000","511.50000000","507.92000000","508.83000000","1940.29300000",1778902199999,"989760.98016000",3447,"868.62900000","443077.94168000","0"],[1778902200000,"508.80000000","509.27000000","505.49000000","506.75000000","3096.23500000",1778903999999,"1569052.40567000",6691,"1071.56500000","542985.82728000","0"],[1778904000000,"506.75000000","506.85000000","502.47000000","502.80000000","4419.21300000",1778905799999,"2227034.99292000",9259,"1705.03500000","859097.07384000","0"],[1778905800000,"502.83000000","506.30000000","497.65000000","505.34000000","7680.88900000",1778907599999,"3848915.38404000",9469,"2967.92100000","1487549.69798000","0"],[1778907600000,"505.35000000","505.42000000","502.01000000","504.00000000","1293.57100000",1778909399999,"651198.23085000",3067,"490.87500000","247187.27371000","0"],[1778909400000,"503.98000000","507.07000000","503.98000000","505.79000000","1295.84600000",1778911199999,"655023.87149000",3520,"860.02000000","434740.83532000","0"],[1778911200000,"505.80000000","506.04000000","500.01000000","501.83000000","3760.74500000",1778912999999,"1890288.33193000",5102,"1801.26700000","904836.86245000","0"],[1778913000000,"501.93000000","502.53000000","499.43000000","500.84000000","1983.14400000",1778914799999,"993336.64781000",3954,"767.30000000","384352.78543000","0"],[1778914800000,"500.94000000","501.41000000","490.75000000","494.97000000","8267.09400000",1778916599999,"4091577.11847000",15388,"3729.91300000","1845465.60732000","0"],[1778916600000,"494.93000000","498.66000000","493.94000000","495.56000000","3189.60900000",1778918399999,"1582845.06748000",6569,"1189.72400000","591212.40338000","0"],[1778918400000,"495.54000000","497.89000000","494.27000000","495.89000000","1749.87600000",1778920199999,"868227.57656000",4248,"722.13800000","358372.54097000","0"],[1778920200000,"495.88000000","496.39000000","494.14000000","494.16000000","1996.47600000",1778921999999,"988401.62709000",4098,"728.13600000","360499.53155000","0"],[1778922000000,"494.20000000","494.70000000","490.73000000","492.95000000","4103.82800000",1778923799999,"2022068.65551000",7621,"1541.29900000","759339.13965000","0"],[1778923800000,"492.92000000","494.62000000","489.38000000","490.92000000","4172.14200000",1778925599999,"2052877.22708000",9002,"1397.95400000","688081.46209000","0"],[1778925600000,"490.91000000","491.72000000","486.61000000","487.91000000","5017.49700000",1778927399999,"2450581.37228000",9664,"1769.03900000","864121.85318000","0"],[1778927400000,"487.92000000","490.28000000","487.31000000","489.19000000","2496.87400000",1778929199999,"1220932.25533000",4706,"1494.04500000","730747.82592000","0"],[1778929200000,"489.17000000","502.09000000","489.17000000","499.67000000","6086.44100000",1778930999999,"3027849.46934000",9727,"4094.33200000","2037377.01261000","0"],[1778931000000,"499.71000000","504.08000000","498.20000000","498.59000000","4295.48900000",1778932799999,"2150800.72391000",6881,"2235.68100000","1120079.83138000","0"],[1778932800000,"498.66000000","504.66000000","497.67000000","499.48000000","3676.96900000",1778934599999,"1843232.29728000",5944,"2336.61600000","1171690.49188000","0"],[1778934600000,"499.50000000","502.28000000","498.19000000","498.73000000","1290.64700000",1778936399999,"645676.23788000",3001,"527.31000000","263900.66650000","0"],[1778936400000,"498.73000000","500.20000000","497.90000000","500.11000000","1345.68600000",1778938199999,"671497.51607000",2911,"688.46100000","343528.02395000","0"],[1778938200000,"500.05000000","502.00000000","495.80000000","500.10000000","2588.04600000",1778939999999,"1288814.51407000",5191,"1070.85100000","533424.96904000","0"],[1778940000000,"500.12000000","506.83000000","498.88000000","505.08000000","4417.30300000",1778941799999,"2224056.84860000",8859,"2866.50000000","1443129.48863000","0"],[1778941800000,"505.18000000","506.58000000","499.23000000","500.86000000","3528.43100000",1778943599999,"1777715.01656000",6850,"1741.50000000","877610.04883000","0"],[1778943600000,"500.85000000","501.60000000","498.53000000","499.53000000","1535.10100000",1778945399999,"767809.96072000",3285,"648.43200000","324246.83297000","0"],[1778945400000,"499.53000000","501.60000000","499.45000000","501.06000000","1081.33300000",1778947199999,"541283.90019000",3269,"593.99500000","297321.26915000","0"],[1778947200000,"501.14000000","504.68000000","500.08000000","503.48000000","3101.79300000",1778948999999,"1557810.33811000",6781,"1700.80000000","854085.28144000","0"],[1778949000000,"503.47000000","506.23000000","502.63000000","503.88000000","1414.19200000",1778950799999,"713375.86150000",3821,"858.81400000","433275.77367000","0"],[1778950800000,"503.93000000","512.50000000","502.44000000","510.67000000","6757.11000000",1778952599999,"3436707.79809000",7126,"3903.06300000","1986826.95394000","0"],[1778952600000,"510.60000000","512.22000000","508.84000000","510.78000000","3233.11500000",1778954399999,"1650738.98885000",4883,"2280.41000000","1164256.92157000","0"],[1778954400000,"510.74000000","516.00000000","510.73000000","514.68000000","3227.23100000",1778956199999,"1656675.39578000",5936,"2018.81600000","1036640.93784000","0"],[1778956200000,"514.69000000","515.63000000","507.65000000","508.77000000","3147.84500000",1778957999999,"1608549.59729000",6609,"1175.13100000","600796.82141000","0"],[1778958000000,"508.84000000","514.84000000","508.21000000","513.46000000","2065.54200000",1778959799999,"1058375.46736000",4244,"1220.86400000","625619.08835000","0"],[1778959800000,"513.46000000","517.59000000","512.76000000","513.63000000","5173.71300000",1778961599999,"2669012.83238000",4996,"4371.46800000","2255462.56427000","0"],[1778961600000,"513.65000000","515.09000000","511.49000000","513.08000000","999.31100000",1778963399999,"512662.13187000",2726,"453.51800000","232701.32721000","0"],[1778963400000,"513.10000000","513.50000000","511.02000000","512.97000000","1549.54800000",1778965199999,"794168.56128000",3060,"753.99000000","386414.61821000","0"],[1778965200000,"512.96000000","514.99000000","510.00000000","510.61000000","1654.05900000",1778966999999,"846489.50505000",3624,"603.60800000","309263.84221000","0"],[1778967000000,"510.61000000","512.13000000","509.40000000","511.49000000","1546.65000000",1778968799999,"789337.01227000",1772,"263.82900000","134836.11518000","0"],[1778968800000,"511.42000000","512.43000000","508.03000000","511.14000000","1169.92500000",1778970599999,"596833.25147000",3269,"502.55800000","256479.95586000","0"],[1778970600000,"511.09000000","515.66000000","509.60000000","511.19000000","2855.76800000",1778972399999,"1464023.80016000",3611,"907.95500000","465956.81708000","0"],[1778972400000,"511.21000000","515.65000000","509.02000000","513.16000000","2924.86700000",1778974199999,"1497842.22894000",3983,"1725.30100000","883898.97559000","0"],[1778974200000,"513.14000000","514.04000000","510.61000000","511.34000000","1085.28200000",1778975999999,"555806.20599000",2381,"470.94800000","241184.05403000","0"],[1778976000000,"511.27000000","513.60000000","510.04000000","511.36000000","756.93500000",1778977799999,"387153.07870000",2295,"367.92500000","188178.41820000","0"],[1778977800000,"511.32000000","511.45000000","508.46000000","509.77000000","2261.85900000",1778979599999,"1152936.60596000",3325,"609.90700000","310746.49876000","0"],[1778979600000,"509.80000000","510.25000000","500.00000000","501.16000000","6164.05500000",1778981399999,"3106082.49413000",8550,"1829.73700000","922574.47997000","0"],[1778981400000,"501.16000000","502.82000000","496.47000000","498.81000000","4391.74500000",1778983199999,"2196441.30771000",5439,"1106.83100000","553761.97810000","0"],[1778983200000,"498.79000000","501.15000000","497.80000000","500.29000000","2585.42800000",1778984999999,"1291358.21202000",4691,"1446.71000000","722684.38866000","0"],[1778985000000,"500.28000000","501.61000000","497.54000000","498.61000000","1421.91100000",1778986799999,"709719.12324000",3181,"816.14400000","407415.02790000","0"],[1778986800000,"498.65000000","506.67000000","498.31000000","505.23000000","2606.32900000",1778988599999,"1311856.41252000",5605,"1509.57700000","760155.15710000","0"],[1778988600000,"505.19000000","505.68000000","503.54000000","504.41000000","876.66800000",1778990399999,"442307.08066000",2129,"397.99200000","200737.49837000","0"],[1778990400000,"504.49000000","515.32000000","503.87000000","512.72000000","5813.43100000",1778992199999,"2978583.50237000",9621,"3941.27800000","2019433.60811000","0"],[1778992200000,"512.76000000","516.00000000","511.29000000","514.60000000","1850.82300000",1778993999999,"950977.42675000",4839,"1162.92100000","597426.11929000","0"],[1778994000000,"514.51000000","523.24000000","513.08000000","514.15000000","7444.84900000",1778995799999,"3856413.53632000",10191,"3141.59800000","1627969.96979000","0"],[1778995800000,"514.14000000","515.36000000","510.73000000","513.73000000","2784.52500000",1778997599999,"1428113.54567000",4772,"1178.08300000","604650.91169000","0"],[1778997600000,"513.71000000","514.34000000","510.90000000","512.47000000","1362.87600000",1778999399999,"698065.29357000",2822,"498.46300000","255243.08580000","0"],[1778999400000,"512.54000000","517.95000000","512.54000000","514.95000000","1263.69800000",1779001199999,"650860.00214000",2939,"683.09200000","351855.25400000","0"],[1779001200000,"514.95000000","520.58000000","513.24000000","518.26000000","2958.91600000",1779002999999,"1529884.92900000",5903,"1865.04400000","963593.11133000","0"],[1779003000000,"518.26000000","522.41000000","515.72000000","521.31000000","4959.88700000",1779004799999,"2575194.86999000",7545,"2287.85600000","1187576.33924000","0"],[1779004800000,"521.36000000","521.85000000","514.48000000","515.88000000","2888.15100000",1779006599999,"1494084.84113000",6550,"1709.80500000","884695.81530000","0"],[1779006600000,"515.85000000","518.95000000","515.43000000","516.36000000","2207.67500000",1779008399999,"1140532.08160000",4417,"1180.63500000","610055.41504000","0"],[1779008400000,"516.25000000","522.38000000","515.42000000","520.81000000","3666.80400000",1779010199999,"1907235.31961000",6274,"2258.88400000","1174631.83462000","0"],[1779010200000,"520.79000000","522.00000000","517.39000000","519.60000000","2395.44100000",1779011999999,"1244902.15526000",5122,"836.19600000","435004.00916000","0"],[1779012000000,"519.57000000","527.73000000","519.30000000","524.63000000","9833.95400000",1779013799999,"5158087.57259000",19523,"6029.35000000","3162566.92802000","0"],[1779013800000,"524.63000000","524.64000000","520.13000000","522.44000000","2531.60600000",1779015599999,"1321904.09112000",7863,"1146.15900000","598547.27173000","0"],[1779015600000,"522.44000000","522.58000000","511.58000000","513.13000000","8761.76800000",1779017399999,"4519374.07672000",13426,"3764.03600000","1940170.58739000","0"],[1779017400000,"513.17000000","514.55000000","511.74000000","512.96000000","3043.61300000",1779019199999,"1562244.07170000",4845,"1477.99400000","758638.33065000","0"],[1779019200000,"512.94000000","516.04000000","512.81000000","514.74000000","3298.52400000",1779020999999,"1697712.12051000",7038,"1409.04700000","725025.07495000","0"],[1779021000000,"514.68000000","516.24000000","511.68000000","513.80000000","1711.30900000",1779022799999,"879200.01645000",4187,"730.27600000","375230.93087000","0"],[1779022800000,"513.82000000","515.96000000","508.93000000","512.66000000","3470.48400000",1779024599999,"1777615.30033000",6390,"1555.30100000","797204.73905000","0"],[1779024600000,"512.67000000","517.97000000","512.67000000","514.88000000","2233.95400000",1779026399999,"1152045.47316000",5952,"1056.79600000","544911.82143000","0"],[1779026400000,"514.87000000","514.90000000","510.38000000","512.31000000","2556.07400000",1779028199999,"1309917.88265000",6275,"1191.02600000","610202.62994000","0"],[1779028200000,"512.34000000","517.11000000","510.69000000","515.33000000","3214.37800000",1779029999999,"1653635.87087000",4912,"2234.60100000","1150115.32389000","0"],[1779030000000,"515.27000000","518.00000000","512.47000000","513.72000000","1862.88900000",1779031799999,"959647.98654000",4226,"987.22000000","508848.42912000","0"],[1779031800000,"513.68000000","515.71000000","512.88000000","515.40000000","1299.37600000",1779033599999,"668404.52206000",3034,"695.71000000","357896.20339000","0"],[1779033600000,"515.40000000","517.64000000","513.98000000","516.95000000","1283.83400000",1779035399999,"662298.03434000",3070,"547.33100000","282300.30832000","0"],[1779035400000,"516.89000000","519.03000000","513.33000000","513.93000000","2496.40900000",1779037199999,"1290945.91821000",4102,"1233.22800000","638214.76798000","0"],[1779037200000,"513.87000000","515.49000000","512.95000000","515.28000000","1255.33100000",1779038999999,"645422.11844000",2842,"625.83900000","321910.28715000","0"],[1779039000000,"515.35000000","517.97000000","512.80000000","517.44000000","1394.85000000",1779040799999,"718923.30352000",2980,"663.76800000","342259.15167000","0"],[1779040800000,"517.37000000","520.19000000","514.59000000","517.82000000","1422.06100000",1779042599999,"736010.56680000",3298,"802.25500000","415277.60993000","0"],[1779042600000,"517.80000000","523.05000000","516.99000000","522.87000000","4202.17300000",1779044399999,"2189900.09882000",5209,"2854.87000000","1488290.37901000","0"],[1779044400000,"522.88000000","524.96000000","518.54000000","518.55000000","2586.32000000",1779046199999,"1350315.98590000",7328,"1097.92700000","573257.55249000","0"],[1779046200000,"518.55000000","527.80000000","518.35000000","527.46000000","3808.64500000",1779047999999,"2001647.64616000",9130,"2446.68200000","1285981.38459000","0"],[1779048000000,"527.43000000","532.36000000","524.27000000","526.65000000","6849.34300000",1779049799999,"3617252.67213000",10660,"4337.69000000","2291581.30850000","0"],[1779049800000,"526.65000000","539.00000000","525.88000000","537.03000000","7500.16400000",1779051599999,"3998441.87043000",13823,"4213.04300000","2248372.52209000","0"],[1779051600000,"536.97000000","554.92000000","536.63000000","546.68000000","11795.64200000",1779053399999,"6444224.82883000",21518,"6812.75900000","3719310.07587000","0"],[1779053400000,"546.69000000","554.32000000","539.47000000","551.72000000","8183.60200000",1779055199999,"4468070.34992000",12956,"3936.57600000","2150150.91265000","0"],[1779055200000,"551.68000000","552.00000000","538.60000000","539.73000000","6723.65800000",1779056999999,"3657687.21119000",12570,"3357.40300000","1826742.47546000","0"],[1779057000000,"539.74000000","543.98000000","535.86000000","541.89000000","5711.27000000",1779058799999,"3082445.68321000",13790,"2987.68800000","1613514.30818000","0"],[1779058800000,"541.88000000","544.40000000","537.77000000","538.02000000","6121.85900000",1779060599999,"3310591.15524000",12810,"2340.05400000","1266454.64037000","0"],[1779060600000,"537.91000000","538.31000000","519.40000000","535.95000000","17429.03500000",1779062399999,"9238319.89529000",27584,"7921.76900000","4200430.21302000","0"],[1779062400000,"535.93000000","536.64000000","526.11000000","532.92000000","6751.93100000",1779064199999,"3586590.51444000",12626,"3601.10900000","1912711.19749000","0"],[1779064200000,"532.89000000","533.22000000","527.71000000","531.77000000","4510.39400000",1779065999999,"2391315.34590000",8521,"2873.22000000","1523062.48618000","0"],[1779066000000,"531.74000000","534.99000000","524.49000000","528.83000000","6702.69600000",1779067799999,"3542351.33581000",10685,"3554.50800000","1881221.30714000","0"],[1779067800000,"528.91000000","531.75000000","525.43000000","528.21000000","2864.83800000",1779069599999,"1513987.05255000",7418,"1146.41500000","605872.85114000","0"],[1779069600000,"528.07000000","530.00000000","525.24000000","525.96000000","2188.93500000",1779071399999,"1154288.20268000",5299,"1118.93900000","589984.93079000","0"],[1779071400000,"525.93000000","531.14000000","524.45000000","527.29000000","4956.20800000",1779073199999,"2611258.24394000",8998,"1914.70200000","1010178.53630000","0"],[1779073200000,"527.38000000","541.66000000","525.26000000","527.99000000","11160.17200000",1779074999999,"5963551.83947000",14810,"6692.86600000","3581260.90358000","0"],[1779075000000,"527.86000000","531.16000000","523.09000000","530.25000000","4246.29200000",1779076799999,"2242301.60020000",7152,"2767.56700000","1461999.48430000","0"],[1779076800000,"530.30000000","539.00000000","530.30000000","535.36000000","5112.90200000",1779078599999,"2737283.13469000",9259,"3108.54700000","1663194.80518000","0"],[1779078600000,"535.36000000","547.28000000","534.44000000","545.45000000","5275.52800000",1779080399999,"2862844.62654000",11254,"2920.63600000","1584258.93788000","0"],[1779080400000,"545.41000000","546.25000000","541.83000000","543.60000000","3025.99500000",1779082199999,"1646712.42504000",7794,"1677.68000000","913138.36762000","0"],[1779082200000,"543.43000000","544.55000000","530.55000000","532.41000000","4559.33300000",1779083999999,"2446660.03730000",8661,"1935.41600000","1038789.13358000","0"],[1779084000000,"532.38000000","533.04000000","527.75000000","530.25000000","3992.38000000",1779085799999,"2117777.62905000",7841,"1695.08200000","899429.06969000","0"],[1779085800000,"530.36000000","531.69000000","528.16000000","529.92000000","1780.13900000",1779087599999,"943692.70015000",4561,"932.43200000","494155.70784000","0"],[1779087600000,"529.95000000","530.82000000","525.37000000","529.27000000","3541.42300000",1779089399999,"1870004.58738000",5574,"1221.84900000","645515.85910000","0"],[1779089400000,"529.27000000","534.76000000","526.50000000","533.23000000","2108.03800000",1779091199999,"1115969.76331000",6601,"1339.32800000","708975.95846000","0"],[1779091200000,"533.23000000","537.97000000","529.20000000","529.58000000","4548.51100000",1779092999999,"2425594.95274000",7165,"1764.78700000","942049.54211000","0"],[1779093000000,"529.57000000","535.18000000","529.07000000","534.31000000","2185.61900000",1779094799999,"1160495.18029000",4429,"975.03600000","517735.01520000","0"],[1779094800000,"534.33000000","534.68000000","527.86000000","528.25000000","2891.70700000",1779096599999,"1534174.91484000",4771,"1136.18700000","602747.00619000","0"],[1779096600000,"528.26000000","529.56000000","523.95000000","525.46000000","2313.01500000",1779098399999,"1217571.08028000",5687,"1198.46000000","630823.62231000","0"],[1779098400000,"525.36000000","525.85000000","521.00000000","523.41000000","3621.02500000",1779100199999,"1893958.33776000",6317,"1400.60000000","732561.71981000","0"],[1779100200000,"523.45000000","526.58000000","518.80000000","519.86000000","4144.24900000",1779101999999,"2161148.84104000",6353,"1215.52000000","634813.55017000","0"],[1779102000000,"519.91000000","522.58000000","515.39000000","517.86000000","5315.62400000",1779103799999,"2755651.41744000",8374,"2318.90300000","1201750.98742000","0"],[1779103800000,"517.90000000","525.76000000","517.42000000","525.05000000","7750.48700000",1779105599999,"4053415.42254000",10162,"4381.30000000","2290993.96519000","0"],[1779105600000,"525.05000000","530.39000000","523.61000000","524.40000000","4898.77100000",1779107399999,"2577980.03055000",8767,"2543.96400000","1338650.74284000","0"],[1779107400000,"524.44000000","530.34000000","522.84000000","524.59000000","3979.52400000",1779109199999,"2094104.97271000",7869,"1804.32400000","949848.92017000","0"],[1779109200000,"524.59000000","525.28000000","520.18000000","523.16000000","2893.45300000",1779110999999,"1513097.87019000",5760,"1672.05200000","874695.07957000","0"],[1779111000000,"523.05000000","527.69000000","521.25000000","523.22000000","4502.00400000",1779112799999,"2358508.53959000",9101,"2013.16000000","1054745.71738000","0"],[1779112800000,"523.04000000","526.27000000","522.33000000","524.23000000","2985.01200000",1779114599999,"1565081.48679000",6214,"1496.45300000","784510.49987000","0"],[1779114600000,"524.25000000","526.96000000","522.05000000","524.44000000","2392.36400000",1779116399999,"1254681.77081000",6533,"1250.58500000","655851.98155000","0"],[1779116400000,"524.38000000","527.62000000","522.80000000","526.05000000","4120.05400000",1779118199999,"2165167.07315000",6896,"2414.18100000","1268926.27784000","0"],[1779118200000,"526.05000000","537.40000000","525.43000000","533.63000000","10357.20200000",1779119999999,"5506232.39707000",17850,"5490.62800000","2919581.02045000","0"],[1779120000000,"533.68000000","536.10000000","527.30000000","529.42000000","10632.18000000",1779121799999,"5648235.29646000",14587,"6201.80900000","3292978.59729000","0"],[1779121800000,"529.49000000","529.68000000","527.67000000","528.45000000","1941.27000000",1779123599999,"1026081.39324000",3806,"856.17300000","452574.47987000","0"],[1779123600000,"528.54000000","532.37000000","528.12000000","530.90000000","2048.30900000",1779125399999,"1086023.09569000",4243,"953.66900000","505727.78892000","0"],[1779125400000,"530.94000000","530.94000000","527.93000000","530.10000000","994.58700000",1779127199999,"526040.40453000",2995,"439.56300000","232581.43944000","0"],[1779127200000,"530.05000000","531.00000000","525.47000000","529.27000000","3241.59600000",1779128999999,"1712664.89110000",6123,"1492.47000000","788717.83636000","0"],[1779129000000,"529.33000000","538.42000000","529.08000000","536.58000000","3742.50400000",1779130799999,"2002332.41068000",7787,"1919.99600000","1026610.19790000","0"],[1779130800000,"536.52000000","552.10000000","536.28000000","549.41000000","12034.12700000",1779132599999,"6572837.07905000",21641,"6544.20500000","3575045.78700000","0"],[1779132600000,"549.41000000","558.70000000","549.22000000","555.91000000","9165.23300000",1779134399999,"5087283.36076000",15488,"4957.25200000","2751423.10195000","0"],[1779134400000,"555.89000000","557.40000000","551.74000000","554.74000000","4221.66500000",1779136199999,"2339428.24397000",8434,"1881.07000000","1042054.86661000","0"],[1779136200000,"554.76000000","562.50000000","550.66000000","551.31000000","8469.13000000",1779137999999,"4715677.09028000",14320,"5150.94700000","2867932.48729000","0"],[1779138000000,"551.50000000","552.66000000","547.68000000","548.03000000","4584.74800000",1779139799999,"2521317.66641000",8727,"1643.99200000","904435.44789000","0"],[1779139800000,"547.96000000","563.50000000","547.51000000","559.47000000","8019.98200000",1779141599999,"4466209.00093000",10711,"4767.15200000","2656660.82336000","0"],[1779141600000,"559.34000000","569.46000000","558.70000000","567.09000000","7880.49600000",1779143399999,"4453395.59226000",13953,"3882.50600000","2194087.86145000","0"],[1779143400000,"567.09000000","572.00000000","558.99000000","560.07000000","8399.89900000",1779145199999,"4736551.74290000",12073,"3077.65200000","1738023.71126000","0"],[1779145200000,"560.08000000","565.67000000","557.43000000","559.55000000","5158.93700000",1779146999999,"2898913.73596000",10105,"2163.30000000","1215885.20694000","0"],[1779147000000,"559.56000000","565.00000000","558.03000000","563.48000000","11369.43400000",1779148799999,"6388031.65949000",10691,"7815.87500000","4393113.88000000","0"],[1779148800000,"563.43000000","568.96000000","559.46000000","565.50000000","10852.83400000",1779150599999,"6129287.77247000",12433,"7966.68300000","4501167.53855000","0"],[1779150600000,"565.50000000","569.48000000","560.76000000","563.75000000","12502.29200000",1779152399999,"7083911.45817000",19301,"8296.38200000","4703766.55532000","0"],[1779152400000,"563.68000000","575.00000000","561.27000000","569.57000000","9887.93100000",1779154199999,"5635108.00777000",20291,"6633.38800000","3780952.45288000","0"],[1779154200000,"569.61000000","577.00000000","566.80000000","567.50000000","10652.57400000",1779155999999,"6095474.56012000",22993,"5812.46500000","3331301.04916000","0"],[1779156000000,"567.46000000","576.45000000","565.89000000","574.99000000","5872.41100000",1779157799999,"3354860.00131000",16148,"3606.19900000","2061106.55139000","0"],[1779157800000,"574.91000000","575.29000000","563.07000000","563.98000000","4320.48800000",1779159599999,"2450564.38665000",14565,"1755.57400000","995321.56266000","0"],[1779159600000,"563.92000000","566.08000000","561.36000000","564.23000000","3658.55300000",1779161399999,"2062301.80020000",12747,"1755.50000000","989498.00959000","0"],[1779161400000,"564.22000000","574.78000000","563.76000000","571.67000000","3985.64400000",1779163199999,"2273578.87746000",9712,"2245.95000000","1281561.45632000","0"],[1779163200000,"571.76000000","577.00000000","568.33000000","570.00000000","5984.65700000",1779164999999,"3431154.81303000",11650,"2625.66500000","1506257.14802000","0"],[1779165000000,"570.02000000","574.32000000","567.62000000","569.52000000","3328.42700000",1779166799999,"1901614.48620000",7068,"1642.00800000","937289.15661000","0"],[1779166800000,"569.51000000","573.00000000","565.04000000","567.94000000","2999.97100000",1779168599999,"1705865.55919000",7368,"1356.63700000","772059.80997000","0"],[1779168600000,"567.87000000","572.64000000","566.68000000","567.24000000","2755.44300000",1779170399999,"1568536.81735000",6156,"1219.01400000","694201.60048000","0"],[1779170400000,"567.39000000","568.09000000","565.11000000","566.16000000","1946.87000000",1779172199999,"1103250.25838000",6978,"971.72800000","550651.35766000","0"],[1779172200000,"566.22000000","570.44000000","564.25000000","567.22000000","1982.88300000",1779173999999,"1124753.83490000",7288,"855.86000000","486022.04422000","0"],[1779174000000,"567.32000000","569.86000000","563.40000000","565.12000000","2753.67600000",1779175799999,"1559148.20688000",9077,"1343.27000000","760433.15606000","0"],[1779175800000,"565.16000000","570.61000000","563.20000000","568.40000000","1961.44900000",1779177599999,"1112603.66888000",7581,"1103.23800000","625956.72020000","0"],[1779177600000,"568.37000000","569.61000000","562.47000000","564.00000000","1888.67200000",1779179399999,"1067245.79886000",6083,"840.52300000","474994.48696000","0"],[1779179400000,"563.85000000","567.60000000","562.26000000","562.43000000","1586.86000000",1779181199999,"895454.37664000",3987,"486.00100000","274464.17969000","0"],[1779181200000,"562.43000000","565.07000000","556.93000000","559.82000000","3704.65300000",1779182999999,"2078794.26485000",8100,"1397.74300000","784153.59215000","0"],[1779183000000,"559.83000000","565.71000000","558.64000000","563.18000000","2103.85300000",1779184799999,"1182030.11341000",5230,"1222.11400000","686916.33077000","0"],[1779184800000,"563.03000000","566.32000000","558.67000000","558.88000000","3054.16700000",1779186599999,"1717161.39957000",5943,"1445.98800000","813141.87000000","0"],[1779186600000,"558.89000000","560.31000000","555.00000000","558.29000000","2226.63100000",1779188399999,"1241788.01854000",5725,"1050.38300000","585756.21236000","0"],[1779188400000,"558.46000000","561.00000000","557.46000000","559.60000000","1397.46100000",1779190199999,"781216.13469000",6530,"765.17200000","427910.62018000","0"],[1779190200000,"559.60000000","561.85000000","553.94000000","554.42000000","1749.15600000",1779191999999,"973420.34767000",5938,"711.21000000","395982.54086000","0"],[1779192000000,"554.43000000","556.10000000","551.94000000","554.98000000","3149.47200000",1779193799999,"1744558.52236000",10223,"1482.29600000","821449.51303000","0"],[1779193800000,"555.10000000","558.55000000","554.46000000","557.00000000","2346.92200000",1779195599999,"1306027.57681000",4138,"1282.05300000","713754.25067000","0"],[1779195600000,"557.01000000","561.58000000","554.60000000","558.07000000","3814.20100000",1779197399999,"2132227.84909000",7203,"1683.34500000","941075.10026000","0"],[1779197400000,"558.06000000","566.69000000","558.06000000","564.98000000","6678.39600000",1779199199999,"3762375.90407000",15910,"3856.95000000","2173629.57314000","0"],[1779199200000,"565.09000000","568.55000000","553.43000000","555.79000000","6358.05400000",1779200999999,"3557999.73769000",13512,"2797.21200000","1565811.44748000","0"],[1779201000000,"555.87000000","556.73000000","551.00000000","554.58000000","6854.10200000",1779202799999,"3795824.37083000",15705,"3701.45800000","2048668.05684000","0"],[1779202800000,"554.56000000","562.00000000","554.24000000","561.68000000","3887.65400000",1779204599999,"2169917.22621000",7738,"2382.87000000","1330156.92594000","0"],[1779204600000,"561.71000000","566.38000000","561.65000000","565.36000000","3551.10600000",1779206399999,"2002763.52666000",7862,"2104.52600000","1187172.44722000","0"],[1779206400000,"565.44000000","567.10000000","559.79000000","564.48000000","3878.77300000",1779208199999,"2185412.13914000",7586,"2117.02800000","1195144.47308000","0"],[1779208200000,"564.48000000","573.75000000","564.09000000","570.60000000","8160.00100000",1779209999999,"4643690.96500000",17403,"5387.65000000","3065025.49124000","0"],[1779210000000,"570.50000000","574.00000000","569.53000000","572.81000000","3681.11300000",1779211799999,"2104662.31287000",7581,"2334.18600000","1334270.08099000","0"],[1779211800000,"572.77000000","582.74000000","569.12000000","578.75000000","9803.62100000",1779213599999,"5649517.24947000",18263,"5555.96700000","3202608.86772000","0"],[1779213600000,"578.89000000","581.10000000","571.28000000","571.91000000","6617.34100000",1779215399999,"3823340.05820000",17265,"3134.23700000","1812089.85211000","0"],[1779215400000,"571.89000000","575.78000000","570.12000000","572.21000000","4041.65500000",1779217199999,"2315533.07559000",12872,"2353.52800000","1348701.81916000","0"],[1779217200000,"572.21000000","578.93000000","571.62000000","573.23000000","2979.31500000",1779218999999,"1714225.07585000",11674,"1545.34300000","889132.70580000","0"],[1779219000000,"573.25000000","574.94000000","570.22000000","571.65000000","3247.96400000",1779220799999,"1858818.90376000",15341,"1297.27200000","742746.84524000","0"],[1779220800000,"571.65000000","575.65000000","571.34000000","574.34000000","2151.16600000",1779222599999,"1233291.75010000",8797,"1194.96600000","685411.26840000","0"],[1779222600000,"574.33000000","577.98000000","572.00000000","573.74000000","4181.63500000",1779224399999,"2401660.48096000",11686,"1271.18700000","730651.51499000","0"],[1779224400000,"573.74000000","576.52000000","572.53000000","572.93000000","1906.63600000",1779226199999,"1094758.45856000",9081,"981.44300000","563720.04549000","0"],[1779226200000,"572.93000000","575.35000000","570.13000000","572.30000000","2717.10000000",1779227999999,"1555445.69528000",14749,"1224.30100000","700826.84165000","0"],[1779228000000,"572.30000000","572.30000000","566.03000000","568.66000000","5776.12100000",1779229799999,"3288086.80563000",17886,"1888.02500000","1074408.31130000","0"],[1779229800000,"568.71000000","570.95000000","568.01000000","570.06000000","2081.72700000",1779231599999,"1185251.75671000",5302,"1143.28200000","651012.46978000","0"],[1779231600000,"570.07000000","574.77000000","566.37000000","574.70000000","5456.70400000",1779233399999,"3121103.07481000",7130,"3745.69200000","2145002.63086000","0"],[1779233400000,"574.67000000","577.89000000","573.08000000","573.98000000","2155.87900000",1779235199999,"1240839.96227000",5205,"1119.69800000","644635.10695000","0"],[1779235200000,"573.93000000","576.93000000","568.78000000","574.02000000","3890.67500000",1779236999999,"2225151.13132000",9928,"2012.29200000","1151377.52697000","0"],[1779237000000,"574.10000000","578.37000000","572.80000000","575.86000000","2302.04900000",1779238799999,"1325089.63590000",5664,"1293.16500000","744107.72823000","0"],[1779238800000,"575.84000000","581.80000000","572.28000000","572.76000000","4030.43400000",1779240599999,"2325490.85870000",8985,"2215.70000000","1279032.09764000","0"],[1779240600000,"572.78000000","581.58000000","571.67000000","581.21000000","4364.02100000",1779242399999,"2517467.26604000",9020,"2773.57200000","1600707.25032000","0"],[1779242400000,"581.15000000","585.00000000","579.65000000","581.95000000","4947.14900000",1779244199999,"2878501.72973000",8852,"2975.95700000","1731768.08205000","0"],[1779244200000,"581.91000000","582.87000000","576.04000000","580.16000000","4246.95200000",1779245999999,"2458819.89383000",9206,"1900.57000000","1101468.41570000","0"],[1779246000000,"580.17000000","588.00000000","573.52000000","587.24000000","6779.58500000",1779247799999,"3949337.35339000",10716,"4375.75400000","2553257.41526000","0"],[1779247800000,"587.09000000","590.01000000","584.44000000","588.14000000","3873.60500000",1779249599999,"2275351.11816000",7437,"2313.76600000","1359735.23805000","0"],[1779249600000,"588.27000000","589.94000000","586.01000000","587.10000000","3891.33300000",1779251399999,"2287691.80197000",7363,"1916.68900000","1126698.65195000","0"],[1779251400000,"587.17000000","587.40000000","579.63000000","580.33000000","5180.41800000",1779253199999,"3019711.60503000",6660,"1465.46000000","853780.72302000","0"],[1779253200000,"580.32000000","583.80000000","580.14000000","581.79000000","1801.36900000",1779254999999,"1048757.20996000",6418,"852.90000000","496606.50511000","0"],[1779255000000,"581.85000000","587.21000000","581.84000000","585.57000000","3750.39000000",1779256799999,"2196871.78611000",5975,"2774.18100000","1625632.73969000","0"],[1779256800000,"585.52000000","592.30000000","584.84000000","587.86000000","3139.90700000",1779258599999,"1850578.56996000",7013,"1748.35600000","1030841.72193000","0"],[1779258600000,"587.84000000","589.55000000","584.08000000","585.58000000","2931.00600000",1779260399999,"1717497.02298000",7938,"1396.09900000","817970.37103000","0"],[1779260400000,"585.60000000","594.00000000","585.09000000","591.16000000","3751.81400000",1779262199999,"2212981.76222000",10899,"2323.34100000","1371269.99173000","0"],[1779262200000,"591.12000000","592.00000000","585.20000000","586.23000000","3684.19000000",1779263999999,"2169749.47045000",8635,"2246.44100000","1323083.30714000","0"],[1779264000000,"586.22000000","587.04000000","580.79000000","581.59000000","5475.44600000",1779265799999,"3194515.91199000",10601,"2909.98200000","1698161.47388000","0"],[1779265800000,"581.63000000","585.60000000","578.80000000","579.60000000","4746.25200000",1779267599999,"2759740.75775000",8278,"2101.93400000","1222573.46257000","0"],[1779267600000,"579.53000000","583.83000000","578.90000000","583.15000000","3160.14800000",1779269399999,"1836143.00509000",4675,"1636.28200000","950727.92221000","0"],[1779269400000,"583.02000000","589.50000000","582.45000000","587.57000000","3902.89300000",1779271199999,"2288891.40858000",7355,"1762.17200000","1033677.78807000","0"],[1779271200000,"587.55000000","590.47000000","585.43000000","587.17000000","3364.67200000",1779272999999,"1977810.63403000",6378,"1913.38500000","1125057.15698000","0"],[1779273000000,"587.16000000","590.20000000","583.74000000","584.00000000","1834.10900000",1779274799999,"1076125.19277000",4792,"978.21800000","573901.29627000","0"],[1779274800000,"584.03000000","586.23000000","583.00000000","584.02000000","2598.28300000",1779276599999,"1518733.05234000",6544,"1218.14800000","712076.45172000","0"],[1779276600000,"584.02000000","586.01000000","581.53000000","583.66000000","2538.13600000",1779278399999,"1480838.14876000",7785,"1154.54900000","673802.95412000","0"],[1779278400000,"583.59000000","585.66000000","581.31000000","582.48000000","2304.63300000",1779280199999,"1344761.88955000",6956,"891.12700000","519875.56510000","0"],[1779280200000,"582.53000000","588.50000000","579.38000000","587.80000000","1831.46200000",1779281999999,"1067136.96255000",6278,"776.21100000","452544.69132000","0"],[1779282000000,"587.90000000","589.94000000","585.71000000","588.42000000","3073.29500000",1779283799999,"1807008.89252000",6587,"1195.60600000","702875.95310000","0"],[1779283800000,"588.50000000","592.84000000","585.20000000","592.49000000","3400.63900000",1779285599999,"2004105.97388000",9683,"1726.46700000","1018021.22467000","0"],[1779285600000,"592.54000000","619.30000000","591.63000000","615.15000000","23221.84500000",1779287399999,"14082739.06902000",40230,"10714.23400000","6507053.59351000","0"],[1779287400000,"615.33000000","622.00000000","614.41000000","616.91000000","13897.24200000",1779289199999,"8597509.70245000",27133,"6247.11700000","3865068.65986000","0"],[1779289200000,"616.90000000","638.78000000","611.64000000","629.08000000","17315.50500000",1779290999999,"10869475.74633000",32522,"10010.60900000","6283096.72698000","0"],[1779291000000,"629.07000000","635.00000000","628.41000000","633.59000000","6863.41800000",1779292799999,"4333171.76906000",13543,"3447.66600000","2177007.12690000","0"],[1779292800000,"633.53000000","634.84000000","622.84000000","627.42000000","10601.57300000",1779294599999,"6666967.71119000",14441,"4617.83900000","2903365.06025000","0"],[1779294600000,"627.40000000","633.85000000","625.97000000","632.35000000","4602.64500000",1779296399999,"2903823.78003000",8340,"2560.70600000","1615660.53303000","0"],[1779296400000,"632.35000000","648.00000000","630.91000000","644.42000000","12322.14300000",1779298199999,"7885039.43229000",20938,"7223.09500000","4619696.99846000","0"],[1779298200000,"644.41000000","666.82000000","640.90000000","654.32000000","21323.37700000",1779299999999,"13989237.19656000",33866,"10243.43700000","6717187.34783000","0"],[1779300000000,"654.29000000","662.79000000","650.67000000","653.90000000","11448.82500000",1779301799999,"7517239.18534000",18535,"7175.78800000","4714126.36582000","0"],[1779301800000,"653.90000000","654.52000000","645.84000000","650.88000000","6087.96300000",1779303599999,"3962526.37097000",12971,"2257.90000000","1469923.63430000","0"],[1779303600000,"650.85000000","683.15000000","649.85000000","679.20000000","57337.51600000",1779305399999,"38505519.91268000",130619,"38319.70200000","25687039.80320000","0"],[1779305400000,"679.08000000","690.00000000","673.56000000","677.98000000","20005.14500000",1779307199999,"13677604.15771000",45007,"9179.63300000","6274638.39628000","0"],[1779307200000,"678.05000000","678.27000000","666.87000000","674.87000000","11880.03700000",1779308999999,"7989718.02247000",27217,"5257.68700000","3536428.85039000","0"],[1779309000000,"674.85000000","682.67000000","671.93000000","680.96000000","6595.11100000",1779310799999,"4463679.10432000",12970,"2976.92800000","2015092.49090000","0"],[1779310800000,"680.89000000","685.00000000","674.00000000","675.54000000","6691.48200000",1779312599999,"4551548.94450000",13841,"3333.50900000","2268636.88281000","0"],[1779312600000,"675.60000000","679.75000000","667.18000000","672.21000000","7052.21400000",1779314399999,"4743327.57609000",12063,"3036.07700000","2042589.01207000","0"],[1779314400000,"672.32000000","674.72000000","667.09000000","672.05000000","6564.79900000",1779316199999,"4401721.71127000",12985,"2953.75900000","1981699.20205000","0"],[1779316200000,"671.79000000","673.91000000","668.21000000","669.75000000","3177.15100000",1779317999999,"2129722.24799000",9830,"1643.90600000","1101962.01218000","0"],[1779318000000,"669.75000000","674.09000000","663.58000000","672.46000000","6802.00400000",1779319799999,"4547890.42684000",11079,"3347.60600000","2240847.49732000","0"],[1779319800000,"672.29000000","677.04000000","670.08000000","673.54000000","5087.16200000",1779321599999,"3425987.14087000",8863,"3114.75900000","2098029.95006000","0"],[1779321600000,"673.47000000","675.48000000","666.89000000","669.77000000","3464.65900000",1779323399999,"2323965.38964000",7759,"1610.13900000","1079896.76314000","0"],[1779323400000,"669.76000000","680.00000000","669.64000000","675.08000000","4150.08700000",1779325199999,"2801686.41634000",9353,"2182.75000000","1474546.24771000","0"],[1779325200000,"675.08000000","683.75000000","674.45000000","679.54000000","5546.58700000",1779326999999,"3765822.59499000",9637,"3009.28500000","2044286.42667000","0"],[1779327000000,"679.50000000","679.50000000","672.81000000","676.87000000","2038.76800000",1779328799999,"1376706.85886000",5652,"1038.55100000","701325.08514000","0"],[1779328800000,"676.79000000","677.03000000","658.07000000","669.29000000","10613.93500000",1779330599999,"7061073.86376000",15193,"5822.64400000","3874395.39450000","0"],[1779330600000,"669.44000000","676.05000000","669.21000000","672.64000000","2346.98200000",1779332399999,"1579961.90237000",7040,"1340.64000000","902544.95551000","0"],[1779332400000,"672.64000000","677.31000000","672.46000000","676.36000000","2520.72100000",1779334199999,"1702475.71359000",6070,"1462.07000000","987734.10268000","0"],[1779334200000,"676.41000000","678.76000000","672.20000000","673.49000000","3581.52200000",1779335999999,"2420809.17562000",7541,"1817.51800000","1228774.42226000","0"],[1779336000000,"673.48000000","679.93000000","672.50000000","677.70000000","5739.32400000",1779337799999,"3884542.39263000",10139,"4203.54600000","2845346.36817000","0"],[1779337800000,"677.72000000","678.06000000","671.41000000","672.74000000","2677.10800000",1779339599999,"1804091.52700000",5255,"859.46500000","579487.64573000","0"],[1779339600000,"672.74000000","675.87000000","669.70000000","673.26000000","2509.26300000",1779341399999,"1687040.75639000",6215,"1240.57000000","834223.07192000","0"],[1779341400000,"673.21000000","674.38000000","669.75000000","670.40000000","2016.79300000",1779343199999,"1354460.18688000",4731,"981.00400000","658738.03757000","0"],[1779343200000,"670.40000000","674.38000000","667.90000000","668.71000000","2325.32100000",1779344999999,"1560718.68633000",6103,"1062.53100000","713055.55632000","0"],[1779345000000,"668.77000000","670.65000000","663.18000000","668.17000000","4079.75400000",1779346799999,"2721468.56858000",8842,"2380.40500000","1588884.16281000","0"],[1779346800000,"668.16000000","671.87000000","665.06000000","668.64000000","2689.08600000",1779348599999,"1797257.10895000",7279,"1336.70000000","893255.81493000","0"],[1779348600000,"668.50000000","669.81000000","663.37000000","664.67000000","3784.60800000",1779350399999,"2525654.17770000",8784,"1900.30600000","1267826.54950000","0"],[1779350400000,"664.82000000","672.79000000","661.23000000","671.72000000","2897.64300000",1779352199999,"1934810.66637000",7601,"1372.13000000","916352.92426000","0"],[1779352200000,"671.76000000","671.96000000","662.52000000","666.96000000","2270.02700000",1779353999999,"1513140.06682000",5881,"1033.84200000","689227.24763000","0"],[1779354000000,"666.91000000","671.00000000","663.71000000","664.27000000","2364.57500000",1779355799999,"1577165.69048000",5059,"997.82100000","665401.93319000","0"],[1779355800000,"664.24000000","667.35000000","662.00000000","664.58000000","2403.08400000",1779357599999,"1597078.30150000",4775,"879.22800000","584467.13088000","0"],[1779357600000,"664.65000000","669.79000000","654.00000000","658.82000000","6627.60900000",1779359399999,"4377283.45798000",9963,"2910.17400000","1923300.82275000","0"],[1779359400000,"658.71000000","663.06000000","657.05000000","659.59000000","2738.61800000",1779361199999,"1807824.05547000",6429,"1261.02000000","832507.83086000","0"],[1779361200000,"659.61000000","660.77000000","653.01000000","653.96000000","3145.07200000",1779362999999,"2065480.27410000",7002,"1305.12900000","857396.24191000","0"],[1779363000000,"654.00000000","657.99000000","652.06000000","654.57000000","2602.51300000",1779364799999,"1702498.82147000",5846,"1194.95800000","781653.32536000","0"],[1779364800000,"654.62000000","658.38000000","652.33000000","655.76000000","2474.28100000",1779366599999,"1622533.31050000",5262,"1330.84700000","872718.31418000","0"],[1779366600000,"655.77000000","666.83000000","654.27000000","661.20000000","5617.60300000",1779368399999,"3718953.76739000",8511,"3235.91700000","2142777.42856000","0"],[1779368400000,"661.19000000","664.45000000","659.40000000","663.06000000","3791.17600000",1779370199999,"2512646.19267000",5870,"2477.56600000","1642171.97938000","0"],[1779370200000,"663.18000000","668.72000000","657.26000000","667.89000000","6853.92000000",1779371999999,"4539659.61468000",9695,"2915.09000000","1930928.66432000","0"],[1779372000000,"667.93000000","669.88000000","660.00000000","663.40000000","3726.27800000",1779373799999,"2477214.61904000",6812,"2232.03700000","1484091.81300000","0"],[1779373800000,"663.42000000","665.89000000","645.06000000","652.25000000","11692.77000000",1779375599999,"7633715.16417000",20735,"3550.78800000","2319051.37027000","0"],[1779375600000,"652.06000000","661.84000000","650.25000000","660.31000000","7981.78100000",1779377399999,"5242152.66123000",12503,"4743.15500000","3112675.62752000","0"],[1779377400000,"660.45000000","661.13000000","653.88000000","655.92000000","2691.10100000",1779379199999,"1766305.90519000",5673,"990.11700000","649794.18304000","0"],[1779379200000,"655.95000000","657.97000000","652.70000000","656.36000000","4594.48100000",1779380999999,"3007557.54894000",6862,"2902.70600000","1899284.40037000","0"],[1779381000000,"656.40000000","662.70000000","655.00000000","658.94000000","3276.65400000",1779382799999,"2159105.41414000",7416,"1933.58300000","1274393.22974000","0"],[1779382800000,"659.00000000","669.69000000","659.00000000","668.40000000","6937.81200000",1779384599999,"4610339.05184000",10881,"4433.10500000","2946564.18675000","0"],[1779384600000,"668.34000000","686.76000000","667.80000000","681.34000000","13552.69300000",1779386399999,"9174856.45722000",21801,"7664.66400000","5185658.62854000","0"],[1779386400000,"681.36000000","684.62000000","670.37000000","671.83000000","4567.36600000",1779388199999,"3091187.81118000",11127,"2312.28600000","1565754.84768000","0"],[1779388200000,"672.02000000","675.37000000","666.25000000","671.42000000","5864.87300000",1779389999999,"3926030.49872000",8629,"3314.97000000","2217190.91558000","0"],[1779390000000,"671.28000000","673.28000000","662.33000000","665.58000000","3697.45900000",1779391799999,"2470979.66446000",7857,"1626.89600000","1086821.86602000","0"],[1779391800000,"665.49000000","668.86000000","663.15000000","667.21000000","2238.21200000",1779393599999,"1491425.15858000",4960,"1318.18700000","878619.73129000","0"],[1779393600000,"667.22000000","674.99000000","666.39000000","673.14000000","2187.44600000",1779395399999,"1469048.44772000",5229,"1086.23600000","729518.47884000","0"],[1779395400000,"673.14000000","676.20000000","668.55000000","671.21000000","2023.96600000",1779397199999,"1360818.59552000",4529,"931.29500000","626168.87531000","0"],[1779397200000,"671.21000000","678.00000000","671.21000000","677.50000000","3390.89100000",1779398999999,"2288587.36517000",6045,"1793.99500000","1210371.47997000","0"],[1779399000000,"677.49000000","679.05000000","669.91000000","673.62000000","4755.76300000",1779400799999,"3195702.64898000",4869,"3326.08900000","2232878.23133000","0"],[1779400800000,"673.58000000","673.98000000","667.78000000","668.18000000","1972.42800000",1779402599999,"1324626.87687000",3908,"978.28200000","656887.84269000","0"],[1779402600000,"668.16000000","670.86000000","666.03000000","668.61000000","1300.12900000",1779404399999,"869176.14336000",3137,"771.70400000","515961.35829000","0"],[1779404400000,"668.66000000","668.74000000","661.31000000","663.13000000","3802.63600000",1779406199999,"2527723.86935000",4567,"887.00500000","590085.28118000","0"],[1779406200000,"663.23000000","665.98000000","661.13000000","664.45000000","3309.05000000",1779407999999,"2196344.48749000",5514,"1367.66100000","908113.54718000","0"],[1779408000000,"664.34000000","666.26000000","658.01000000","661.57000000","3901.08500000",1779409799999,"2580751.01510000",6582,"1495.54200000","990255.61657000","0"],[1779409800000,"661.51000000","663.00000000","658.68000000","659.80000000","1806.19800000",1779411599999,"1192862.88435000",4813,"1011.01400000","667681.02031000","0"],[1779411600000,"659.77000000","659.77000000","651.29000000","654.67000000","5853.94700000",1779413399999,"3832856.55505000",7951,"1891.72300000","1238223.85966000","0"],[1779413400000,"654.64000000","658.17000000","651.98000000","656.58000000","1910.50500000",1779415199999,"1252135.06564000",4606,"1032.86700000","677185.55076000","0"],[1779415200000,"656.74000000","662.61000000","656.74000000","660.35000000","5637.43100000",1779416999999,"3723397.46190000",6465,"2729.45300000","1801609.52903000","0"],[1779417000000,"660.30000000","662.64000000","657.99000000","662.24000000","2849.77900000",1779418799999,"1883292.79523000",4716,"1993.36300000","1317702.12375000","0"],[1779418800000,"662.28000000","662.60000000","653.11000000","656.87000000","2468.68600000",1779420599999,"1622622.55448000",5766,"1378.41600000","905601.86035000","0"],[1779420600000,"656.88000000","659.31000000","655.01000000","656.52000000","1125.97900000",1779422399999,"739711.83847000",3140,"624.85900000","410469.53231000","0"],[1779422400000,"656.53000000","659.39000000","654.43000000","655.81000000","1555.90900000",1779424199999,"1023242.03511000",3620,"731.65300000","481150.09741000","0"],[1779424200000,"655.90000000","656.22000000","652.47000000","655.69000000","2570.38300000",1779425999999,"1681845.02664000",4246,"1036.77400000","678604.64690000","0"],[1779426000000,"655.73000000","658.54000000","654.34000000","656.44000000","1334.73600000",1779427799999,"876800.42123000",3270,"567.65600000","372892.05108000","0"],[1779427800000,"656.42000000","659.07000000","654.02000000","655.16000000","1454.12100000",1779429599999,"955160.12235000",3258,"663.00500000","435618.77752000","0"],[1779429600000,"655.25000000","657.14000000","653.15000000","655.95000000","2056.30900000",1779431399999,"1348143.13897000",3694,"1018.35700000","667977.06722000","0"],[1779431400000,"656.04000000","656.58000000","651.52000000","652.11000000","2111.92500000",1779433199999,"1380993.73046000",4079,"876.90100000","573198.92909000","0"],[1779433200000,"652.11000000","653.90000000","647.36000000","653.53000000","5218.41500000",1779434999999,"3395604.36801000",8235,"1819.50200000","1184272.00421000","0"],[1779435000000,"653.64000000","657.47000000","653.64000000","655.68000000","2212.51500000",1779436799999,"1450240.13107000",5544,"1020.00900000","668732.25103000","0"],[1779436800000,"655.79000000","656.76000000","652.29000000","654.12000000","2182.47800000",1779438599999,"1427691.20510000",3972,"1019.19500000","666854.15388000","0"],[1779438600000,"654.07000000","654.08000000","645.80000000","651.28000000","5618.49400000",1779440399999,"3653523.69216000",7334,"1790.68100000","1164641.74883000","0"],[1779440400000,"651.33000000","653.61000000","647.99000000","648.30000000","2971.16100000",1779442199999,"1934006.58544000",3855,"1129.17600000","734850.02228000","0"],[1779442200000,"648.23000000","648.75000000","637.00000000","639.18000000","11168.80800000",1779443999999,"7176754.64842000",13716,"4306.24800000","2768359.54720000","0"],[1779444000000,"639.22000000","641.89000000","632.14000000","641.19000000","6183.97600000",1779445799999,"3941089.02506000",9783,"2929.36100000","1866676.63751000","0"],[1779445800000,"641.33000000","641.92000000","635.05000000","639.43000000","2408.83900000",1779447599999,"1535832.91293000",5073,"1122.94600000","715864.08737000","0"],[1779447600000,"639.62000000","645.37000000","638.83000000","639.60000000","6216.29200000",1779449399999,"3996605.77627000",5601,"3291.93700000","2113818.43121000","0"],[1779449400000,"639.66000000","647.00000000","637.59000000","645.01000000","3053.09200000",1779451199999,"1961142.47895000",5129,"1763.40900000","1132765.59299000","0"],[1779451200000,"645.00000000","646.20000000","641.75000000","642.26000000","2533.44100000",1779452999999,"1630432.21437000",4493,"1361.66600000","876358.84813000","0"],[1779453000000,"642.34000000","643.78000000","639.00000000","640.94000000","1639.74000000",1779454799999,"1052356.14472000",3560,"716.99600000","460176.72558000","0"],[1779454800000,"640.93000000","641.03000000","636.36000000","636.51000000","3118.68800000",1779456599999,"1992103.27118000",6884,"1097.49300000","701050.52579000","0"],[1779456600000,"636.51000000","640.73000000","635.79000000","638.50000000","3026.20300000",1779458399999,"1932103.04082000",7944,"1194.94400000","762917.27232000","0"],[1779458400000,"638.41000000","638.41000000","631.19000000","634.62000000","5337.78900000",1779460199999,"3386345.49016000",14339,"2639.29200000","1674189.70326000","0"],[1779460200000,"634.63000000","635.16000000","627.57000000","632.49000000","6145.72500000",1779461999999,"3879254.59770000",11161,"2202.58800000","1391107.15624000","0"],[1779462000000,"632.49000000","634.34000000","625.05000000","631.83000000","3905.85200000",1779463799999,"2461744.04563000",10352,"1728.77200000","1090037.72951000","0"],[1779463800000,"631.59000000","635.67000000","629.42000000","629.42000000","3214.21100000",1779465599999,"2033154.31408000",6647,"1752.55100000","1108907.13209000","0"],[1779465600000,"629.42000000","631.72000000","626.14000000","627.48000000","2739.38500000",1779467399999,"1720643.17324000",7368,"1197.26200000","752013.79050000","0"],[1779467400000,"627.55000000","629.14000000","623.62000000","627.84000000","2577.62800000",1779469199999,"1613405.01706000",9650,"1278.48700000","800469.10363000","0"],[1779469200000,"627.83000000","633.11000000","620.86000000","632.21000000","6631.83200000",1779470999999,"4145781.37756000",14962,"2835.71000000","1774827.42792000","0"],[1779471000000,"632.06000000","634.00000000","623.00000000","623.19000000","4598.59100000",1779472799999,"2887602.47528000",7751,"2087.76600000","1312135.29052000","0"],[1779472800000,"623.17000000","624.43000000","615.95000000","617.58000000","8174.30800000",1779474599999,"5065857.74189000",14759,"2662.74300000","1650399.63135000","0"],[1779474600000,"617.64000000","619.46000000","603.26000000","611.72000000","14043.48100000",1779476399999,"8591289.55115000",28868,"6128.46800000","3752528.94724000","0"],[1779476400000,"611.86000000","613.37000000","603.00000000","604.96000000","4725.88500000",1779478199999,"2871504.33969000",11023,"2223.55300000","1351551.18617000","0"],[1779478200000,"605.02000000","612.93000000","602.30000000","607.22000000","3234.59100000",1779479999999,"1968401.46122000",10511,"1478.17500000","899730.50469000","0"],[1779480000000,"607.20000000","609.51000000","591.25000000","594.60000000","9365.02100000",1779481799999,"5605707.72070000",17559,"3432.91400000","2056385.60055000","0"],[1779481800000,"594.61000000","601.37000000","589.81000000","597.24000000","8310.14000000",1779483599999,"4941963.07362000",15533,"3867.57800000","2302876.14404000","0"],[1779483600000,"597.11000000","607.95000000","596.27000000","605.69000000","5794.63900000",1779485399999,"3497807.56419000",11876,"3042.00400000","1836229.71320000","0"],[1779485400000,"605.69000000","607.98000000","599.38000000","600.40000000","4150.67300000",1779487199999,"2504037.39563000",6662,"1713.40700000","1033029.56203000","0"],[1779487200000,"600.48000000","605.31000000","592.96000000","594.65000000","4254.99900000",1779488999999,"2542159.99235000",7061,"1474.70100000","882458.83327000","0"],[1779489000000,"594.78000000","597.10000000","590.33000000","592.28000000","5350.12600000",1779490799999,"3174153.95180000",10650,"2276.88500000","1351683.38635000","0"],[1779490800000,"592.32000000","594.68000000","583.32000000","584.36000000","6361.92000000",1779492599999,"3742143.53297000",11377,"3076.99100000","1810757.15241000","0"],[1779492600000,"584.40000000","586.76000000","580.79000000","582.87000000","4325.62200000",1779494399999,"2525786.32329000",9439,"1784.40400000","1042506.17493000","0"],[1779494400000,"582.84000000","591.17000000","581.08000000","587.56000000","5614.94200000",1779496199999,"3294362.75500000",13322,"3300.95300000","1937992.72119000","0"],[1779496200000,"587.56000000","589.10000000","584.47000000","586.88000000","3004.64100000",1779497999999,"1762600.44292000",8169,"1584.82300000","929843.10661000","0"],[1779498000000,"586.88000000","594.25000000","585.26000000","592.88000000","4255.73700000",1779499799999,"2511104.63750000",11417,"2669.87700000","1575519.08632000","0"],[1779499800000,"592.73000000","598.03000000","590.91000000","594.23000000","4255.81100000",1779501599999,"2532482.30876000",15449,"2325.33800000","1383489.67402000","0"],[1779501600000,"594.22000000","598.63000000","592.66000000","598.10000000","3961.92700000",1779503399999,"2358634.53967000",8945,"1834.43500000","1092709.23435000","0"],[1779503400000,"598.05000000","604.12000000","597.36000000","603.88000000","5461.93600000",1779505199999,"3281723.97694000",15811,"3508.23100000","2107199.15977000","0"],[1779505200000,"603.88000000","606.87000000","601.59000000","606.25000000","4854.10000000",1779506999999,"2934747.54672000",9763,"2361.28300000","1427661.33591000","0"],[1779507000000,"606.29000000","612.00000000","601.32000000","602.91000000","4298.81800000",1779508799999,"2609647.80906000",9962,"1857.36200000","1128305.98326000","0"],[1779508800000,"602.91000000","604.77000000","596.59000000","597.75000000","3404.01300000",1779510599999,"2039642.36039000",6803,"979.35300000","587627.67028000","0"],[1779510600000,"597.75000000","599.10000000","595.68000000","597.01000000","3062.33800000",1779512399999,"1830197.14182000",4629,"1418.63500000","848049.83356000","0"],[1779512400000,"597.01000000","598.74000000","594.41000000","596.58000000","2636.54100000",1779514199999,"1573160.42453000",5987,"1356.72300000","809638.49897000","0"],[1779514200000,"596.60000000","600.81000000","594.96000000","596.44000000","2103.25300000",1779515999999,"1255699.93035000",4404,"770.66400000","460504.04573000","0"],[1779516000000,"596.41000000","597.50000000","593.63000000","594.51000000","1298.90900000",1779517799999,"772778.63846000",3467,"450.40300000","268023.91754000","0"],[1779517800000,"594.53000000","596.10000000","589.52000000","591.03000000","8010.97200000",1779519599999,"4739299.80668000",9687,"4880.41500000","2885608.00797000","0"],[1779519600000,"591.11000000","591.57000000","582.67000000","584.59000000","5117.74400000",1779521399999,"3005866.13929000",10688,"1830.81200000","1075565.56960000","0"],[1779521400000,"584.59000000","584.95000000","570.68000000","574.78000000","18070.95700000",1779523199999,"10406854.93380000",23988,"8462.81400000","4872889.52668000","0"],[1779523200000,"574.79000000","583.61000000","574.18000000","582.99000000","7372.94700000",1779524999999,"4272075.72868000",13653,"3297.85100000","1910677.70690000","0"],[1779525000000,"582.98000000","595.81000000","580.23000000","595.52000000","8703.77300000",1779526799999,"5124680.81044000",14172,"5336.87600000","3144749.10455000","0"],[1779526800000,"595.58000000","597.50000000","590.03000000","592.39000000","4088.34600000",1779528599999,"2429122.83856000",8139,"1821.40600000","1082547.97084000","0"],[1779528600000,"592.43000000","601.19000000","592.09000000","592.87000000","4484.64600000",1779530399999,"2676147.53101000",8310,"2412.21200000","1439739.83147000","0"],[1779530400000,"592.92000000","594.79000000","589.03000000","589.38000000","2837.15200000",1779532199999,"1679191.20621000",5132,"1273.75600000","753692.52178000","0"],[1779532200000,"589.39000000","593.32000000","587.22000000","590.32000000","2546.42300000",1779533999999,"1502694.98448000",5550,"1401.07400000","826653.72375000","0"],[1779534000000,"590.34000000","592.93000000","588.06000000","588.38000000","1644.94900000",1779535799999,"971714.49833000",4074,"712.71200000","421110.26106000","0"],[1779535800000,"588.45000000","589.43000000","584.81000000","585.66000000","2154.91700000",1779537599999,"1264120.93058000",5165,"860.97900000","505154.54222000","0"],[1779537600000,"585.67000000","586.91000000","583.26000000","583.98000000","2608.86200000",1779539399999,"1525412.01074000",5651,"1296.35300000","757865.74121000","0"],[1779539400000,"583.90000000","585.00000000","582.25000000","584.94000000","1444.32000000",1779541199999,"842656.53328000",4786,"525.44900000","306608.29076000","0"],[1779541200000,"585.00000000","591.16000000","581.43000000","583.89000000","5284.49400000",1779542999999,"3092923.43989000",10033,"1918.02500000","1124886.76802000","0"],[1779543000000,"583.86000000","584.81000000","578.62000000","582.96000000","3526.91900000",1779544799999,"2050356.73587000",7998,"1680.96800000","977900.49639000","0"],[1779544800000,"583.02000000","590.70000000","582.58000000","587.63000000","4129.30300000",1779546599999,"2426109.21688000",9000,"2444.39800000","1436577.08536000","0"],[1779546600000,"587.51000000","600.18000000","587.26000000","598.60000000","12463.67100000",1779548399999,"7423317.76372000",15952,"7825.84000000","4663447.80360000","0"],[1779548400000,"598.67000000","607.40000000","597.75000000","604.12000000","12443.85700000",1779550199999,"7504793.96995000",17390,"7038.10300000","4244809.46594000","0"],[1779550200000,"604.25000000","610.04000000","602.91000000","608.17000000","6292.10200000",1779551999999,"3814960.88851000",11640,"3063.90000000","1857935.00202000","0"],[1779552000000,"608.16000000","609.99000000","602.18000000","605.71000000","5669.54600000",1779553799999,"3437634.91166000",10803,"2241.22600000","1359250.61794000","0"],[1779553800000,"605.68000000","614.25000000","601.12000000","602.28000000","5292.90200000",1779555599999,"3213713.06724000",11491,"2212.75100000","1344704.82023000","0"],[1779555600000,"602.49000000","604.83000000","598.28000000","600.72000000","3834.65900000",1779557399999,"2307376.42339000",7020,"1479.09400000","890407.48943000","0"],[1779557400000,"600.65000000","604.06000000","599.58000000","603.40000000","3304.62000000",1779559199999,"1988922.38592000",6766,"1202.03500000","723384.47491000","0"],[1779559200000,"603.39000000","621.00000000","603.06000000","615.93000000","9741.02900000",1779560999999,"5987674.91966000",22839,"5181.20700000","3186248.83495000","0"],[1779561000000,"615.97000000","619.37000000","610.51000000","611.66000000","4933.32300000",1779562799999,"3034596.22750000",10161,"2367.18100000","1455936.47364000","0"],[1779562800000,"611.72000000","616.95000000","606.40000000","613.30000000","4114.42600000",1779564599999,"2519034.84735000",8301,"2127.36500000","1303430.74179000","0"],[1779564600000,"613.25000000","617.95000000","612.32000000","615.22000000","2639.34900000",1779566399999,"1623425.28672000",5815,"1341.62400000","824898.97540000","0"],[1779566400000,"615.34000000","617.30000000","613.40000000","616.14000000","2733.56000000",1779568199999,"1682275.63823000",6635,"1569.44400000","965783.94936000","0"],[1779568200000,"616.10000000","665.53000000","615.90000000","663.50000000","26034.50300000",1779569999999,"16718225.82516000",42947,"16925.70300000","10874178.90373000","0"],[1779570000000,"663.54000000","669.67000000","640.85000000","643.42000000","25208.74100000",1779571799999,"16560310.87467000",46807,"9675.96200000","6371643.52852000","0"],[1779571800000,"643.37000000","649.93000000","631.78000000","640.54000000","9046.98500000",1779573599999,"5793815.34552000",17406,"4459.94900000","2857861.53679000","0"],[1779573600000,"640.59000000","645.95000000","633.45000000","635.49000000","6244.41300000",1779575399999,"3995284.96099000",13318,"3328.31800000","2132889.99818000","0"],[1779575400000,"635.63000000","641.99000000","629.11000000","636.22000000","7418.25300000",1779577199999,"4717727.12078000",11561,"3741.08800000","2379557.17735000","0"],[1779577200000,"636.23000000","640.24000000","633.82000000","638.39000000","2369.85300000",1779578999999,"1509433.34119000",7362,"1400.38800000","892149.35861000","0"],[1779579000000,"638.37000000","644.00000000","630.33000000","630.78000000","4640.87500000",1779580799999,"2951166.63664000",11792,"2161.86400000","1375509.53392000","0"],[1779580800000,"630.81000000","632.34000000","623.92000000","627.03000000","5036.47000000",1779582599999,"3162238.07735000",10999,"1802.10200000","1131779.84593000","0"],[1779582600000,"627.02000000","639.23000000","626.79000000","637.67000000","4851.41000000",1779584399999,"3078106.56558000",9970,"2411.10400000","1528755.15269000","0"],[1779584400000,"637.67000000","640.68000000","633.33000000","637.13000000","3436.56300000",1779586199999,"2188602.95270000",7165,"1160.94100000","739613.99636000","0"],[1779586200000,"637.12000000","642.15000000","636.21000000","637.07000000","3952.08900000",1779587999999,"2528079.98562000",10589,"2087.14200000","1335278.64325000","0"],[1779588000000,"637.14000000","643.64000000","627.36000000","628.20000000","4883.70700000",1779589799999,"3101574.24033000",12364,"2052.83000000","1305813.70972000","0"],[1779589800000,"628.22000000","639.37000000","628.22000000","638.49000000","2458.74500000",1779591599999,"1558144.24297000",7021,"1214.11000000","769208.91731000","0"],[1779591600000,"638.52000000","643.36000000","636.87000000","640.62000000","2993.45800000",1779593399999,"1917143.01852000",6111,"1645.69000000","1054254.77341000","0"],[1779593400000,"640.66000000","640.88000000","634.63000000","635.90000000","1447.05700000",1779595199999,"921410.02695000",3709,"555.00500000","353382.90716000","0"],[1779595200000,"636.02000000","640.00000000","633.59000000","634.85000000","1395.71800000",1779596999999,"887529.56794000",3728,"624.90100000","397541.37509000","0"],[1779597000000,"634.81000000","638.99000000","633.17000000","638.18000000","1081.43600000",1779598799999,"687644.27951000",3181,"579.86700000","368679.00875000","0"],[1779598800000,"638.22000000","639.06000000","630.72000000","632.43000000","1689.83700000",1779600599999,"1072719.55017000",4490,"769.61100000","488561.01362000","0"],[1779600600000,"632.43000000","639.57000000","631.74000000","638.79000000","1499.22500000",1779602399999,"953539.99127000",4103,"792.99900000","504932.42868000","0"],[1779602400000,"638.73000000","641.33000000","633.73000000","635.23000000","2263.33900000",1779604199999,"1444347.31831000",4187,"1152.84300000","735548.54255000","0"],[1779604200000,"635.16000000","637.08000000","632.87000000","634.02000000","1729.08100000",1779605999999,"1098067.92142000",5268,"840.61700000","533735.43843000","0"],[1779606000000,"634.09000000","634.22000000","626.85000000","629.35000000","3959.74400000",1779607799999,"2497179.86986000",6381,"1529.87200000","965120.69225000","0"],[1779607800000,"629.39000000","630.14000000","625.88000000","628.77000000","1390.16700000",1779609599999,"873211.46259000",3682,"784.60000000","492834.34470000","0"],[1779609600000,"628.92000000","629.20000000","623.66000000","626.69000000","2857.94800000",1779611399999,"1790120.12933000",4714,"1358.58700000","851155.52488000","0"],[1779611400000,"626.68000000","638.23000000","626.58000000","638.00000000","3999.63900000",1779613199999,"2534857.99692000",6458,"1901.38300000","1203959.92083000","0"],[1779613200000,"637.85000000","641.76000000","634.83000000","637.73000000","4862.44500000",1779614999999,"3104800.81036000",11417,"2246.12000000","1435335.53820000","0"],[1779615000000,"637.77000000","651.51000000","637.67000000","648.26000000","11307.36100000",1779616799999,"7294890.02225000",14316,"7532.51100000","4856691.94794000","0"],[1779616800000,"648.20000000","649.29000000","640.73000000","644.94000000","3467.66400000",1779618599999,"2233454.68843000",7326,"1721.06000000","1108381.26239000","0"],[1779618600000,"644.99000000","644.99000000","637.17000000","639.73000000","5211.73100000",1779620399999,"3336554.18353000",8096,"2244.02500000","1436598.12112000","0"],[1779620400000,"639.70000000","641.14000000","636.32000000","637.89000000","1574.34900000",1779622199999,"1005771.03177000",3884,"754.11300000","481912.78549000","0"],[1779622200000,"637.90000000","648.75000000","637.90000000","647.99000000","3289.20500000",1779623999999,"2120040.75144000",7069,"1747.43500000","1126014.78921000","0"],[1779624000000,"647.92000000","649.01000000","641.68000000","646.65000000","3027.38900000",1779625799999,"1954393.88861000",6180,"1273.22300000","822327.72631000","0"],[1779625800000,"646.82000000","658.04000000","646.57000000","653.09000000","7826.19900000",1779627599999,"5110142.37909000",13047,"3927.44300000","2564225.82497000","0"],[1779627600000,"653.09000000","663.41000000","653.06000000","660.00000000","6870.67100000",1779629399999,"4530341.45175000",11995,"3044.89500000","2007782.47685000","0"],[1779629400000,"660.00000000","663.04000000","650.51000000","654.61000000","6784.22200000",1779631199999,"4454689.11180000",12354,"2854.33600000","1875079.34691000","0"],[1779631200000,"654.57000000","658.00000000","638.10000000","645.82000000","14925.18800000",1779632999999,"9656378.31727000",21817,"6030.36700000","3902314.68216000","0"],[1779633000000,"645.91000000","651.68000000","644.52000000","645.02000000","5434.96500000",1779634799999,"3518130.93892000",9948,"2746.80200000","1778361.44456000","0"],[1779634800000,"645.01000000","649.45000000","643.31000000","649.08000000","2709.64300000",1779636599999,"1752537.84761000",6384,"1617.85000000","1046494.14398000","0"],[1779636600000,"649.09000000","663.17000000","649.09000000","660.63000000","14066.91800000",1779638399999,"9259458.15798000",17719,"8409.13200000","5529695.54807000","0"],[1779638400000,"660.56000000","666.61000000","655.26000000","659.34000000","8236.86100000",1779640199999,"5453055.31648000",15517,"4073.49700000","2697035.32951000","0"],[1779640200000,"659.36000000","677.00000000","655.03000000","675.42000000","10122.36800000",1779641999999,"6749320.42337000",13703,"6487.12400000","4328126.06800000","0"],[1779642000000,"675.36000000","687.00000000","671.94000000","674.18000000","30197.74100000",1779643799999,"20512732.11485000",51341,"17497.52500000","11886941.66177000","0"],[1779643800000,"674.20000000","675.16000000","665.89000000","669.11000000","5007.21800000",1779645599999,"3358270.70342000",10847,"2569.92400000","1723852.55986000","0"],[1779645600000,"669.12000000","670.96000000","661.64000000","662.75000000","4800.07400000",1779647399999,"3193678.06632000",8836,"2342.00800000","1557961.37714000","0"],[1779647400000,"662.77000000","674.99000000","660.83000000","673.48000000","8303.11900000",1779649199999,"5537218.98473000",12386,"4403.46200000","2937801.95369000","0"],[1779649200000,"673.46000000","678.45000000","664.00000000","665.34000000","5739.61900000",1779650999999,"3850892.86483000",11002,"2740.61400000","1841279.89234000","0"],[1779651000000,"665.26000000","672.48000000","664.51000000","670.06000000","2878.81400000",1779652799999,"1926035.97038000",7143,"1722.05600000","1152233.43846000","0"],[1779652800000,"669.90000000","676.23000000","667.37000000","676.00000000","3391.81100000",1779654599999,"2278934.43245000",7457,"1784.55500000","1199813.89141000","0"],[1779654600000,"675.98000000","678.97000000","672.68000000","675.42000000","3253.61400000",1779656399999,"2198612.55126000",8189,"1745.07800000","1179132.69499000","0"],[1779656400000,"675.49000000","678.37000000","658.27000000","659.71000000","9361.89200000",1779658199999,"6244565.67476000",11735,"3167.04300000","2117810.83704000","0"],[1779658200000,"659.82000000","662.89000000","651.43000000","654.88000000","8315.48200000",1779659999999,"5457938.28112000",13140,"3491.96500000","2293851.28445000","0"],[1779660000000,"654.81000000","674.07000000","654.81000000","670.56000000","8216.88000000",1779661799999,"5471440.54001000",13600,"4860.30300000","3239641.07766000","0"],[1779661800000,"670.57000000","671.08000000","660.64000000","660.78000000","4469.40200000",1779663599999,"2976350.18976000",7865,"1963.54300000","1308415.58575000","0"],[1779663600000,"660.92000000","666.65000000","660.92000000","663.55000000","1606.38400000",1779665399999,"1065947.65579000",4071,"868.92000000","576645.31367000","0"],[1779665400000,"663.53000000","669.71000000","661.90000000","662.87000000","4271.96400000",1779667199999,"2848888.10527000",7309,"2187.83000000","1459820.42532000","0"],[1779667200000,"663.05000000","668.06000000","658.28000000","659.27000000","3296.90300000",1779668999999,"2183906.60736000",7882,"1692.69100000","1121490.64092000","0"],[1779669000000,"659.27000000","662.59000000","656.29000000","658.26000000","2415.47500000",1779670799999,"1592253.12037000",5824,"1288.09200000","849302.43815000","0"],[1779670800000,"658.44000000","658.89000000","652.44000000","655.60000000","2819.55900000",1779672599999,"1849966.36380000",6910,"1221.30600000","801037.38199000","0"],[1779672600000,"655.68000000","657.52000000","651.54000000","652.14000000","2219.17800000",1779674399999,"1453853.53702000",5412,"1185.79100000","776905.50580000","0"],[1779674400000,"652.40000000","662.14000000","651.96000000","653.55000000","2605.86600000",1779676199999,"1711340.66656000",7158,"1261.30900000","829017.33064000","0"],[1779676200000,"653.59000000","655.09000000","645.90000000","649.56000000","5229.16300000",1779677999999,"3394864.98801000",9273,"1973.83500000","1281632.46809000","0"],[1779678000000,"649.69000000","650.58000000","645.25000000","649.33000000","1559.31300000",1779679799999,"1010125.37922000",4991,"738.70800000","478561.47520000","0"],[1779679800000,"649.32000000","653.49000000","647.90000000","649.14000000","2257.70100000",1779681599999,"1468519.55299000",5497,"1262.33200000","821261.10041000","0"],[1779681600000,"649.16000000","656.47000000","648.82000000","656.45000000","2524.20900000",1779683399999,"1649716.79407000",7083,"1706.32200000","1114988.58117000","0"],[1779683400000,"656.44000000","664.06000000","655.71000000","663.84000000","2769.39600000",1779685199999,"1825665.88294000",8995,"1602.80100000","1056336.79903000","0"],[1779685200000,"663.84000000","666.11000000","661.16000000","661.43000000","1921.71300000",1779686999999,"1274617.40736000",4795,"1014.58500000","673084.61997000","0"],[1779687000000,"661.45000000","664.14000000","659.50000000","660.80000000","1069.40800000",1779688799999,"707526.77745000",3839,"560.32900000","370687.51555000","0"],[1779688800000,"660.73000000","663.85000000","655.88000000","656.77000000","1542.47000000",1779690599999,"1016970.98700000",4793,"734.27800000","484359.90567000","0"],[1779690600000,"656.73000000","662.40000000","656.06000000","657.95000000","955.99000000",1779692399999,"630205.82041000",2893,"490.96400000","323537.62303000","0"],[1779692400000,"657.95000000","660.96000000","656.74000000","658.24000000","1366.60400000",1779694199999,"899960.31557000",3844,"612.49800000","403613.65857000","0"],[1779694200000,"658.09000000","663.95000000","658.08000000","662.63000000","1537.60000000",1779695999999,"1016890.50885000",4086,"950.05400000","628395.25808000","0"],[1779696000000,"662.60000000","665.06000000","659.59000000","662.17000000","1297.15200000",1779697799999,"858903.67995000",3370,"798.84100000","529032.41348000","0"],[1779697800000,"662.17000000","668.30000000","660.80000000","664.58000000","2862.16100000",1779699599999,"1903680.04144000",6556,"1883.59700000","1252783.03067000","0"],[1779699600000,"664.51000000","666.29000000","658.24000000","660.21000000","1822.38800000",1779701399999,"1205392.04183000",5544,"1089.86500000","720919.62460000","0"],[1779701400000,"660.18000000","663.51000000","657.86000000","658.88000000","1317.85800000",1779703199999,"870098.23099000",3776,"767.02400000","506435.64830000","0"],[1779703200000,"658.85000000","676.23000000","658.85000000","671.14000000","6758.75300000",1779704999999,"4529238.98198000",11317,"4057.20200000","2718513.38731000","0"],[1779705000000,"671.26000000","672.42000000","662.87000000","664.08000000","2449.87300000",1779706799999,"1631352.91585000",5472,"1145.47700000","763086.06987000","0"],[1779706800000,"664.08000000","664.58000000","660.40000000","662.96000000","1639.86000000",1779708599999,"1085924.99266000",4109,"988.36900000","654460.57034000","0"],[1779708600000,"662.92000000","672.67000000","662.35000000","667.48000000","3160.11700000",1779710399999,"2114695.84984000",6818,"1595.40900000","1067618.06088000","0"],[1779710400000,"667.51000000","678.64000000","665.38000000","673.89000000","7021.41500000",1779712199999,"4729526.04478000",13264,"3755.78400000","2526707.20222000","0"],[1779712200000,"673.96000000","674.79000000","668.27000000","669.34000000","2500.45000000",1779713999999,"1678351.51754000",6643,"1096.70700000","736246.01236000","0"],[1779714000000,"669.29000000","675.60000000","669.00000000","669.54000000","2301.84800000",1779715799999,"1547608.07716000",5510,"1280.62700000","860889.28170000","0"],[1779715800000,"669.48000000","674.97000000","666.25000000","674.11000000","2978.55500000",1779717599999,"1996331.34797000",6350,"1857.02200000","1244975.87513000","0"],[1779717600000,"674.05000000","676.47000000","670.91000000","673.43000000","3113.00300000",1779719399999,"2097575.73356000",6002,"1825.36200000","1230024.86206000","0"],[1779719400000,"673.42000000","683.00000000","673.00000000","675.42000000","8204.80700000",1779721199999,"5562003.40238000",11303,"5054.02400000","3426665.18174000","0"],[1779721200000,"675.42000000","680.00000000","670.58000000","671.98000000","5331.50500000",1779722999999,"3601059.20081000",8889,"3172.92900000","2145749.81015000","0"],[1779723000000,"672.01000000","679.99000000","670.81000000","670.89000000","3887.67800000",1779724799999,"2624645.02673000",7629,"2161.76800000","1459483.57921000","0"],[1779724800000,"670.83000000","673.60000000","664.24000000","667.40000000","5775.43500000",1779726599999,"3859905.05398000",7943,"1740.17600000","1164620.76155000","0"],[1779726600000,"667.44000000","677.98000000","664.30000000","667.87000000","8210.68300000",1779728399999,"5505759.33054000",11219,"3288.91200000","2208144.74853000","0"],[1779728400000,"667.93000000","672.00000000","664.61000000","667.95000000","3335.15800000",1779730199999,"2227369.13763000",6077,"1965.82700000","1312669.27112000","0"],[1779730200000,"667.90000000","668.08000000","663.15000000","663.48000000","2649.37200000",1779731999999,"1764958.29783000",5322,"1422.02800000","947451.10261000","0"],[1779732000000,"663.60000000","671.15000000","662.78000000","668.01000000","1511.00500000",1779733799999,"1010066.30795000",4694,"659.09900000","440388.55153000","0"],[1779733800000,"667.97000000","668.29000000","658.00000000","660.84000000","3248.73500000",1779735599999,"2150102.81174000",6056,"995.75700000","659471.45849000","0"],[1779735600000,"660.66000000","661.80000000","657.65000000","661.40000000","1582.35600000",1779737399999,"1044018.19947000",3955,"652.29700000","430417.79465000","0"],[1779737400000,"661.35000000","663.09000000","655.20000000","658.47000000","2502.42500000",1779739199999,"1647064.38338000",5083,"1137.37700000","748532.88818000","0"],[1779739200000,"658.39000000","661.35000000","648.13000000","650.85000000","6155.28600000",1779740999999,"4019980.78418000",9498,"2013.56800000","1315509.10318000","0"],[1779741000000,"650.80000000","652.42000000","646.42000000","648.84000000","3052.23600000",1779742799999,"1981484.24872000",6683,"1354.06500000","879433.58530000","0"],[1779742800000,"648.74000000","654.84000000","648.50000000","650.28000000","3028.25400000",1779744599999,"1974691.61486000",5238,"1999.10100000","1303615.24317000","0"],[1779744600000,"650.23000000","654.21000000","649.54000000","650.59000000","1405.78600000",1779746399999,"916047.60569000",3252,"768.61900000","500997.70726000","0"],[1779746400000,"650.76000000","654.53000000","648.43000000","649.53000000","2124.65500000",1779748199999,"1384803.82756000",4508,"1063.60700000","693574.40291000","0"],[1779748200000,"649.52000000","651.66000000","646.40000000","647.00000000","2664.92000000",1779749999999,"1728032.18241000",4934,"1035.79100000","672045.80875000","0"],[1779750000000,"647.00000000","660.29000000","646.50000000","660.04000000","8769.31800000",1779751799999,"5753980.77131000",9343,"5215.66100000","3423276.76459000","0"],[1779751800000,"659.92000000","664.56000000","652.20000000","652.57000000","6884.07200000",1779753599999,"4531872.35804000",8337,"2695.93200000","1777598.59841000","0"],[1779753600000,"652.44000000","652.74000000","646.12000000","648.27000000","6795.00200000",1779755399999,"4413384.51542000",8198,"2268.08800000","1474011.38123000","0"],[1779755400000,"648.26000000","649.31000000","629.03000000","636.31000000","19073.61900000",1779757199999,"12130103.39784000",21492,"10591.07700000","6715081.62307000","0"],[1779757200000,"636.30000000","639.00000000","629.93000000","635.15000000","10598.50200000",1779758999999,"6725181.43033000",18540,"3703.66600000","2352016.85760000","0"],[1779759000000,"635.13000000","635.48000000","630.53000000","631.65000000","4186.29200000",1779760799999,"2650822.70505000",11169,"2214.86800000","1402676.81646000","0"],[1779760800000,"631.48000000","633.19000000","625.19000000","630.13000000","5007.79600000",1779762599999,"3149652.58808000",14442,"2825.58100000","1777816.96568000","0"],[1779762600000,"630.02000000","630.74000000","626.45000000","628.84000000","3171.92600000",1779764399999,"1994040.46296000",7312,"1176.88100000","740575.21314000","0"],[1779764400000,"628.85000000","628.90000000","617.56000000","620.48000000","11715.59000000",1779766199999,"7281405.20818000",19892,"7206.88400000","4475789.63251000","0"],[1779766200000,"620.49000000","624.34000000","618.28000000","618.81000000","4672.59000000",1779767999999,"2904416.08471000",22872,"1806.52500000","1123425.07558000","0"],[1779768000000,"618.81000000","628.00000000","615.40000000","625.97000000","7876.10800000",1779769799999,"4894885.51766000",27036,"3697.00400000","2298376.87562000","0"],[1779769800000,"626.09000000","626.29000000","621.18000000","622.49000000","3377.30400000",1779771599999,"2102765.88375000",8667,"1324.74800000","824867.36975000","0"],[1779771600000,"622.51000000","626.46000000","621.81000000","625.83000000","2727.99400000",1779773399999,"1703077.80752000",6092,"1470.35000000","917852.25938000","0"],[1779773400000,"625.73000000","627.37000000","619.64000000","622.60000000","5218.18300000",1779775199999,"3252863.10635000",8482,"2611.17300000","1626634.04425000","0"],[1779775200000,"622.44000000","624.99000000","617.76000000","618.86000000","5543.74400000",1779776999999,"3439995.80959000",13807,"1795.61200000","1114672.49016000","0"],[1779777000000,"618.87000000","623.26000000","618.87000000","620.46000000","1895.34200000",1779778799999,"1177303.11588000",5125,"920.71300000","572051.58499000","0"],[1779778800000,"620.44000000","621.18000000","611.55000000","616.18000000","6105.46200000",1779780599999,"3758983.41608000",13121,"2511.87600000","1546625.45280000","0"],[1779780600000,"616.17000000","618.01000000","613.68000000","615.27000000","2772.26800000",1779782399999,"1707327.33819000",7683,"1138.83000000","701337.54695000","0"],[1779782400000,"615.41000000","617.47000000","613.48000000","615.07000000","2178.01300000",1779784199999,"1340805.89463000",6903,"849.57900000","523123.30146000","0"],[1779784200000,"615.08000000","616.96000000","608.72000000","611.98000000","11647.77800000",1779785999999,"7127652.49312000",26173,"3599.33300000","2203135.45106000","0"],[1779786000000,"611.99000000","614.64000000","603.37000000","606.59000000","27879.47200000",1779787799999,"16948269.86194000",85365,"9100.41400000","5531341.15477000","0"],[1779787800000,"606.58000000","606.72000000","602.67000000","605.16000000","8621.34300000",1779789599999,"5212400.06810000",25755,"3253.95900000","1967440.94484000","0"],[1779789600000,"605.16000000","617.80000000","601.94000000","617.19000000","11068.65300000",1779791399999,"6755334.02236000",23227,"5794.10000000","3535454.22459000","0"],[1779791400000,"617.19000000","627.18000000","614.90000000","621.47000000","21724.11700000",1779793199999,"13531772.02410000",40972,"12566.73200000","7834397.01920000","0"],[1779793200000,"621.46000000","629.98000000","615.57000000","619.59000000","9640.20900000",1779794999999,"5995885.59638000",16167,"3927.82600000","2445267.89710000","0"],[1779795000000,"619.58000000","625.03000000","617.11000000","619.11000000","5844.05200000",1779796799999,"3629586.82339000",7566,"2385.61200000","1483439.61355000","0"],[1779796800000,"619.03000000","620.16000000","609.32000000","612.47000000","10355.23100000",1779798599999,"6353108.64734000",15282,"4000.82600000","2455237.49327000","0"],[1779798600000,"612.48000000","616.10000000","610.35000000","616.09000000","5606.97500000",1779800399999,"3436923.37674000",9785,"2420.98100000","1485319.25539000","0"],[1779800400000,"616.10000000","619.07000000","614.00000000","616.11000000","5008.21800000",1779802199999,"3085072.88113000",8224,"2469.44400000","1521926.68579000","0"],[1779802200000,"616.10000000","626.87000000","615.18000000","624.00000000","8788.03500000",1779803999999,"5471969.11991000",16017,"3812.30600000","2373047.42691000","0"],[1779804000000,"624.10000000","626.46000000","620.15000000","623.44000000","5674.30800000",1779805799999,"3536597.78689000",11464,"2935.64100000","1829894.44143000","0"],[1779805800000,"623.32000000","623.82000000","609.72000000","610.43000000","8297.27700000",1779807599999,"5098784.94115000",16992,"3143.99000000","1932208.26719000","0"],[1779807600000,"610.37000000","613.71000000","605.43000000","609.52000000","5361.25100000",1779809399999,"3265280.18141000",12145,"2701.80200000","1645916.01494000","0"],[1779809400000,"609.47000000","613.06000000","606.62000000","609.26000000","3756.74300000",1779811199999,"2291596.06972000",8355,"1815.79800000","1107563.96464000","0"],[1779811200000,"609.27000000","612.95000000","605.23000000","610.16000000","14447.72100000",1779812999999,"8787675.62202000",28500,"4431.59300000","2697046.50656000","0"],[1779813000000,"610.25000000","616.45000000","607.07000000","610.74000000","5970.64300000",1779814799999,"3655783.39840000",10691,"2408.81100000","1474696.27344000","0"],[1779814800000,"610.75000000","610.78000000","581.61000000","582.20000000","19533.13700000",1779816599999,"11559729.42630000",27035,"8176.47600000","4837390.08776000","0"],[1779816600000,"582.19000000","600.11000000","579.60000000","596.59000000","14906.40300000",1779818399999,"8814104.53011000",27266,"7926.92800000","4688809.55874000","0"],[1779818400000,"596.62000000","601.06000000","593.72000000","594.00000000","4593.84700000",1779820199999,"2747299.43268000",11837,"2277.58400000","1363019.89127000","0"],[1779820200000,"593.93000000","594.34000000","585.00000000","587.19000000","9251.75300000",1779821999999,"5451503.73047000",20007,"4457.15300000","2626304.82772000","0"],[1779822000000,"587.26000000","587.46000000","581.60000000","585.07000000","5644.70100000",1779823799999,"3300209.43069000",12645,"3560.99200000","2082124.32527000","0"],[1779823800000,"585.06000000","586.63000000","581.37000000","584.07000000","4024.70900000",1779825599999,"2351747.55716000",7856,"2352.83900000","1374955.88245000","0"],[1779825600000,"584.11000000","590.02000000","584.00000000","590.02000000","4194.52100000",1779827399999,"2463114.12760000",7336,"2076.94400000","1219736.23963000","0"],[1779827400000,"590.08000000","591.99000000","587.45000000","589.86000000","2194.98200000",1779829199999,"1294751.81184000",4315,"1440.28400000","849456.99984000","0"],[1779829200000,"589.87000000","591.41000000","585.73000000","589.43000000","3733.51000000",1779830999999,"2196040.67309000",6960,"2481.18000000","1459543.90226000","0"],[1779831000000,"589.35000000","590.62000000","570.00000000","576.25000000","9872.63500000",1779832799999,"5700722.83456000",12897,"3177.54900000","1845338.08971000","0"],[1779832800000,"576.25000000","581.82000000","574.17000000","581.44000000","5844.78100000",1779834599999,"3379532.29117000",11829,"2702.70300000","1563385.35105000","0"],[1779834600000,"581.44000000","581.60000000","566.46000000","571.53000000","19363.11000000",1779836399999,"11071075.15249000",26512,"10010.71700000","5726744.11839000","0"],[1779836400000,"571.51000000","572.72000000","567.40000000","572.72000000","4157.74400000",1779838199999,"2373155.22057000",8369,"1819.89500000","1038985.91061000","0"],[1779838200000,"572.69000000","575.74000000","567.50000000","568.77000000","5866.34900000",1779839999999,"3357029.71255000",8605,"3879.98500000","2221267.59487000","0"],[1779840000000,"568.79000000","579.92000000","568.79000000","578.33000000","5043.68400000",1779841799999,"2894495.95433000",10072,"3449.70700000","1979391.91815000","0"],[1779841800000,"578.37000000","582.86000000","576.35000000","581.12000000","4138.35000000",1779843599999,"2399796.75407000",8362,"2120.00600000","1229605.32699000","0"],[1779843600000,"581.16000000","581.62000000","570.79000000","574.64000000","3354.31300000",1779845399999,"1929649.37929000",9064,"1624.77000000","934472.93553000","0"],[1779845400000,"574.67000000","577.12000000","569.97000000","571.95000000","7480.88800000",1779847199999,"4283188.70395000",9458,"1924.09500000","1102053.55529000","0"],[1779847200000,"571.95000000","572.63000000","563.35000000","566.52000000","10493.22800000",1779848999999,"5961218.29663000",38082,"4863.72000000","2762635.46931000","0"],[1779849000000,"566.51000000","568.95000000","561.49000000","565.01000000","6788.06400000",1779850799999,"3831873.10416000",22970,"2396.37500000","1353200.99228000","0"],[1779850800000,"565.00000000","569.37000000","563.54000000","567.62000000","5755.12300000",1779852599999,"3265455.39349000",17364,"3044.42400000","1727891.78614000","0"],[1779852600000,"567.62000000","568.27000000","563.00000000","567.19000000","3366.94800000",1779854399999,"1904052.41684000",11958,"1834.96600000","1037887.15450000","0"],[1779854400000,"567.20000000","568.55000000","563.66000000","566.16000000","3601.59500000",1779856199999,"2038236.15611000",10757,"1597.15100000","904522.50317000","0"],[1779856200000,"566.16000000","572.04000000","564.60000000","571.80000000","3540.56000000",1779857999999,"2012814.30866000",13565,"2015.92000000","1146043.53479000","0"],[1779858000000,"571.78000000","572.62000000","565.95000000","566.23000000","2432.60300000",1779859799999,"1383689.67870000",7881,"990.59600000","563711.88927000","0"],[1779859800000,"566.20000000","573.97000000","565.95000000","573.39000000","3495.79400000",1779861599999,"1995066.69660000",10317,"2007.01600000","1144854.89272000","0"],[1779861600000,"573.35000000","575.50000000","569.88000000","572.98000000","2944.93000000",1779863399999,"1686583.15678000",7515,"1327.13900000","760299.61687000","0"],[1779863400000,"572.97000000","577.50000000","571.58000000","576.12000000","3588.49900000",1779865199999,"2062853.68374000",7270,"1573.65900000","904944.28098000","0"],[1779865200000,"576.07000000","576.07000000","572.28000000","573.95000000","2769.25700000",1779866999999,"1589550.47611000",5606,"841.94800000","483253.84889000","0"],[1779867000000,"573.99000000","576.80000000","573.00000000","575.09000000","5698.70800000",1779868799999,"3278309.39042000",8097,"1669.11600000","960086.16479000","0"],[1779868800000,"575.12000000","581.41000000","574.63000000","580.77000000","5107.34900000",1779870599999,"2958115.74085000",11017,"3176.38500000","1839651.69721000","0"],[1779870600000,"580.72000000","580.72000000","573.09000000","573.24000000","1790.17300000",1779872399999,"1032120.00403000",4837,"700.85500000","404035.32831000","0"],[1779872400000,"573.24000000","574.99000000","563.07000000","565.25000000","7280.58600000",1779874199999,"4133351.20995000",11534,"3484.21400000","1978386.98960000","0"],[1779874200000,"565.26000000","567.48000000","563.20000000","565.65000000","3470.09000000",1779875999999,"1962339.50167000",8409,"1638.71500000","926776.17784000","0"],[1779876000000,"565.65000000","569.96000000","565.50000000","568.38000000","1913.17800000",1779877799999,"1085629.00602000",5685,"877.00600000","497693.43319000","0"],[1779877800000,"568.39000000","571.75000000","567.69000000","571.14000000","1374.56500000",1779879599999,"783243.88389000",3998,"544.91600000","310471.04875000","0"],[1779879600000,"571.19000000","576.45000000","569.65000000","576.44000000","7366.84800000",1779881399999,"4235634.63292000",7894,"2051.94500000","1177857.83663000","0"],[1779881400000,"576.44000000","576.44000000","572.31000000","573.26000000","10067.36200000",1779883199999,"5786381.44568000",13823,"3298.37000000","1893617.02562000","0"],[1779883200000,"573.30000000","582.79000000","572.30000000","579.81000000","6718.31000000",1779884999999,"3886427.37556000",12596,"4015.50300000","2323925.31264000","0"],[1779885000000,"579.88000000","580.08000000","570.17000000","571.41000000","3928.22300000",1779886799999,"2262864.09449000",9447,"1803.98000000","1039080.59012000","0"],[1779886800000,"571.29000000","574.28000000","567.61000000","572.51000000","5799.38700000",1779888599999,"3312494.05490000",11767,"1967.32300000","1123449.44089000","0"],[1779888600000,"572.52000000","579.53000000","566.27000000","576.61000000","5481.11900000",1779890399999,"3143699.01450000",17146,"3039.27300000","1744200.94063000","0"],[1779890400000,"576.61000000","578.78000000","568.55000000","571.86000000","4586.88800000",1779892199999,"2627326.11702000",13895,"2254.01300000","1290244.34220000","0"],[1779892200000,"571.77000000","572.29000000","564.33000000","569.20000000","8984.25300000",1779893999999,"5109476.62095000",17645,"5612.73000000","3192901.47532000","0"],[1779894000000,"569.18000000","576.00000000","565.10000000","574.90000000","7394.20600000",1779895799999,"4211624.75845000",21088,"4603.30700000","2621233.06971000","0"],[1779895800000,"574.88000000","577.81000000","566.95000000","570.01000000","6383.43100000",1779897599999,"3648754.20034000",13621,"3544.57600000","2027065.60370000","0"],[1779897600000,"569.95000000","573.36000000","566.94000000","567.76000000","2682.86400000",1779899399999,"1529117.15594000",7494,"1568.04300000","893661.84489000","0"],[1779899400000,"567.60000000","567.60000000","551.44000000","557.60000000","13856.28900000",1779901199999,"7731397.30723000",21685,"6628.71900000","3699214.97233000","0"],[1779901200000,"557.65000000","558.35000000","548.28000000","553.76000000","11533.33400000",1779902999999,"6369807.05257000",20816,"6038.85500000","3334975.57257000","0"],[1779903000000,"553.82000000","556.19000000","549.23000000","551.32000000","3435.30100000",1779904799999,"1899746.24073000",9356,"1718.75500000","950660.06833000","0"],[1779904800000,"551.35000000","551.60000000","543.95000000","549.30000000","8367.14800000",1779906599999,"4576427.95015000",20715,"3170.34600000","1732928.68034000","0"],[1779906600000,"549.30000000","554.05000000","546.73000000","553.64000000","4652.34200000",1779908399999,"2561188.74320000",10835,"2508.95800000","1382421.39867000","0"],[1779908400000,"553.69000000","559.50000000","551.90000000","557.37000000","4350.30200000",1779910199999,"2419076.26447000",8466,"2247.03000000","1248703.51505000","0"],[1779910200000,"557.36000000","558.19000000","551.99000000","554.73000000","2787.54300000",1779911999999,"1547168.12697000",7149,"1340.87200000","744413.57168000","0"],[1779912000000,"554.74000000","556.53000000","550.60000000","551.53000000","2056.14400000",1779913799999,"1138407.20474000",5765,"913.82800000","506287.49152000","0"],[1779913800000,"551.57000000","555.38000000","548.07000000","554.43000000","2817.95700000",1779915599999,"1553417.31304000",7613,"1367.72000000","753833.72252000","0"],[1779915600000,"554.48000000","554.49000000","549.68000000","550.52000000","2234.69600000",1779917399999,"1233646.17194000",5744,"1202.09000000","663695.54329000","0"],[1779917400000,"550.50000000","551.04000000","541.53000000","547.22000000","5041.04500000",1779919199999,"2749276.04201000",9299,"2866.78600000","1562824.66745000","0"],[1779919200000,"547.23000000","549.60000000","543.34000000","547.06000000","3340.02600000",1779920999999,"1826811.66740000",9485,"1765.28700000","965924.31076000","0"],[1779921000000,"546.96000000","548.88000000","544.49000000","544.82000000","1496.98400000",1779922799999,"818136.05454000",6966,"669.11400000","365887.46285000","0"],[1779922800000,"544.79000000","546.00000000","541.53000000","543.03000000","3784.75700000",1779924599999,"2057530.22954000",12854,"1395.74100000","758736.46022000","0"],[1779924600000,"543.05000000","544.50000000","539.66000000","542.28000000","3654.57800000",1779926399999,"1982505.18610000",14410,"1612.95000000","875206.72370000","0"],[1779926400000,"542.34000000","545.56000000","537.11000000","538.20000000","4105.24700000",1779928199999,"2218065.03040000",17994,"1661.87000000","898602.46966000","0"],[1779928200000,"538.20000000","540.73000000","532.07000000","536.03000000","6186.04500000",1779929999999,"3315634.91518000",18333,"2077.18200000","1115010.11398000","0"],[1779930000000,"536.03000000","536.89000000","526.48000000","529.30000000","8427.88000000",1779931799999,"4470084.45211000",27106,"3583.16200000","1899544.42310000","0"],[1779931800000,"529.27000000","536.32000000","526.44000000","534.49000000","5763.83900000",1779933599999,"3060540.55902000",18940,"3218.82100000","1709760.04065000","0"],[1779933600000,"534.46000000","536.50000000","531.05000000","535.96000000","4838.07400000",1779935399999,"2584112.44045000",16867,"2625.95700000","1403030.55582000","0"],[1779935400000,"535.95000000","547.52000000","534.88000000","545.21000000","8515.83200000",1779937199999,"4613184.55281000",24330,"4999.92800000","2707182.19531000","0"],[1779937200000,"545.20000000","545.88000000","535.42000000","540.19000000","7179.60000000",1779938999999,"3886697.89898000",25031,"3931.60800000","2129519.25781000","0"],[1779939000000,"540.17000000","542.22000000","534.29000000","537.09000000","3982.87400000",1779940799999,"2141959.06727000",16224,"2099.88900000","1129326.80057000","0"],[1779940800000,"537.07000000","544.00000000","531.41000000","538.32000000","8351.88400000",1779942599999,"4493631.13179000",25818,"4347.00100000","2340318.80479000","0"],[1779942600000,"538.32000000","540.29000000","535.14000000","538.08000000","3794.72400000",1779944399999,"2038375.01368000",12415,"1761.04900000","946329.98032000","0"],[1779944400000,"538.07000000","538.79000000","523.17000000","527.99000000","9147.43300000",1779946199999,"4849328.92445000",27834,"4115.06100000","2183707.12623000","0"],[1779946200000,"528.00000000","529.79000000","525.19000000","527.94000000","3529.14700000",1779947999999,"1862020.73949000",11711,"1745.07900000","920889.98748000","0"],[1779948000000,"527.94000000","528.21000000","524.06000000","525.58000000","2559.56500000",1779949799999,"1347013.64535000",10775,"1110.06000000","584039.31805000","0"],[1779949800000,"525.58000000","527.50000000","522.72000000","525.32000000","3308.44100000",1779951599999,"1737042.58684000",12506,"1551.24000000","814491.11454000","0"],[1779951600000,"525.32000000","527.49000000","523.05000000","526.30000000","3306.66800000",1779953399999,"1735703.56678000",12916,"1726.13700000","906280.94994000","0"],[1779953400000,"526.32000000","528.41000000","523.28000000","525.49000000","2781.44600000",1779955199999,"1460734.89840000",10082,"1389.90200000","729894.31970000","0"],[1779955200000,"525.48000000","528.46000000","524.20000000","525.58000000","3480.25100000",1779956999999,"1830182.86554000",9856,"1351.14800000","710460.83980000","0"],[1779957000000,"525.62000000","526.88000000","523.19000000","524.50000000","3824.45900000",1779958799999,"2008461.52320000",5892,"1028.61400000","540085.75271000","0"],[1779958800000,"524.47000000","530.51000000","520.35000000","530.41000000","3654.35800000",1779960599999,"1917446.94133000",11136,"1915.45700000","1005933.30505000","0"],[1779960600000,"530.33000000","537.56000000","528.77000000","533.07000000","5840.07900000",1779962399999,"3122182.29450000",17096,"2856.69000000","1525338.45294000","0"],[1779962400000,"533.08000000","535.64000000","527.40000000","529.07000000","2763.94100000",1779964199999,"1468349.76978000",10774,"1639.87700000","870863.42426000","0"],[1779964200000,"529.05000000","531.94000000","526.60000000","527.00000000","3252.65300000",1779965999999,"1722984.83775000",9589,"1115.51400000","590699.51745000","0"],[1779966000000,"527.02000000","528.15000000","523.82000000","524.80000000","2970.50700000",1779967799999,"1562556.98735000",11406,"1279.53000000","673036.68404000","0"],[1779967800000,"524.79000000","528.06000000","524.06000000","526.36000000","1411.19000000",1779969599999,"742760.08399000",5915,"455.03900000","239522.44571000","0"],[1779969600000,"526.35000000","527.03000000","523.37000000","526.40000000","1552.76300000",1779971399999,"815379.06712000",7389,"714.05700000","375106.41046000","0"],[1779971400000,"526.42000000","531.91000000","525.94000000","528.17000000","4061.25500000",1779973199999,"2150042.63333000",11849,"2048.91200000","1084621.23411000","0"],[1779973200000,"528.29000000","529.57000000","521.50000000","527.58000000","6990.37300000",1779974999999,"3666869.34557000",22765,"3361.61500000","1764140.78428000","0"],[1779975000000,"527.59000000","534.43000000","518.71000000","532.47000000","16209.66700000",1779976799999,"8522047.74478000",32392,"7363.56100000","3865409.55147000","0"],[1779976800000,"532.53000000","545.69000000","529.60000000","531.96000000","14703.28700000",1779978599999,"7893588.87280000",43548,"7749.18500000","4161294.50752000","0"]]}