{"ok":true,"error":"","data":[[1779068700000,"1.49600000","1.50300000","1.49300000","1.50100000","95503.70000000",1779069599999,"142892.06380000",1363,"55426.10000000","82946.41860000","0"],[1779069600000,"1.50100000","1.51700000","1.50000000","1.51500000","123224.90000000",1779070499999,"185937.01310000",1601,"77108.70000000","116354.82300000","0"],[1779070500000,"1.51500000","1.52100000","1.51100000","1.51600000","86371.10000000",1779071399999,"130947.43500000",1228,"45401.10000000","68864.31170000","0"],[1779071400000,"1.51600000","1.52000000","1.51000000","1.51100000","144966.10000000",1779072299999,"219631.64210000",1359,"42379.00000000","64224.35070000","0"],[1779072300000,"1.51100000","1.51200000","1.50500000","1.51000000","58030.20000000",1779073199999,"87505.80690000",816,"31099.50000000","46905.31270000","0"],[1779073200000,"1.51100000","1.51600000","1.50700000","1.50700000","73066.70000000",1779074099999,"110543.69180000",820,"38824.50000000","58755.56960000","0"],[1779074100000,"1.50700000","1.50900000","1.50200000","1.50400000","67509.00000000",1779074999999,"101620.93220000",759,"34205.60000000","51501.70960000","0"],[1779075000000,"1.50400000","1.50500000","1.49800000","1.50300000","56062.40000000",1779075899999,"84131.01360000",959,"30486.50000000","45749.85580000","0"],[1779075900000,"1.50300000","1.50300000","1.49800000","1.50200000","34674.10000000",1779076799999,"52035.43050000",470,"17970.90000000","26969.48280000","0"],[1779076800000,"1.50300000","1.50900000","1.50300000","1.50900000","56573.30000000",1779077699999,"85238.87700000",771,"33247.50000000","50098.78380000","0"],[1779077700000,"1.51000000","1.51000000","1.50100000","1.50300000","64584.20000000",1779078599999,"97119.25730000",636,"40394.10000000","60735.16620000","0"],[1779078600000,"1.50300000","1.51100000","1.49900000","1.51000000","118153.80000000",1779079499999,"177540.00340000",868,"60331.20000000","90742.14240000","0"],[1779079500000,"1.50900000","1.51300000","1.50700000","1.51300000","108262.80000000",1779080399999,"163497.26600000",802,"55668.60000000","84105.68040000","0"],[1779080400000,"1.51300000","1.51500000","1.50800000","1.51400000","70284.80000000",1779081299999,"106187.13800000",661,"28675.80000000","43372.65530000","0"],[1779081300000,"1.51300000","1.51300000","1.50500000","1.50600000","79760.00000000",1779082199999,"120246.29950000",581,"31723.30000000","47805.98010000","0"],[1779082200000,"1.50700000","1.51200000","1.50400000","1.50600000","91029.80000000",1779083099999,"137237.95140000",870,"52786.00000000","79583.92150000","0"],[1779083100000,"1.50500000","1.50900000","1.50100000","1.50300000","26925.50000000",1779083999999,"40536.92280000",486,"14029.00000000","21126.63870000","0"],[1779084000000,"1.50300000","1.50400000","1.49100000","1.49800000","300631.20000000",1779084899999,"450014.87660000",2277,"103143.20000000","154347.96000000","0"],[1779084900000,"1.49800000","1.50000000","1.48300000","1.49200000","501213.30000000",1779085799999,"746971.73050000",2462,"184123.10000000","274769.47110000","0"],[1779085800000,"1.49100000","1.49800000","1.48900000","1.49700000","86778.20000000",1779086699999,"129652.28480000",949,"46409.70000000","69330.53310000","0"],[1779086700000,"1.49800000","1.50100000","1.49300000","1.49800000","85956.80000000",1779087599999,"128593.61250000",817,"45265.50000000","67730.42350000","0"],[1779087600000,"1.49900000","1.50100000","1.49000000","1.49300000","112931.60000000",1779088499999,"168790.71140000",909,"52661.00000000","78693.51750000","0"],[1779088500000,"1.49200000","1.49300000","1.48400000","1.49100000","116679.00000000",1779089399999,"173700.15650000",1074,"58103.00000000","86498.12690000","0"],[1779089400000,"1.49100000","1.49200000","1.48200000","1.48300000","68846.90000000",1779090299999,"102519.50870000",794,"30774.10000000","45854.27510000","0"],[1779090300000,"1.48400000","1.48600000","1.48100000","1.48400000","103035.40000000",1779091199999,"152857.62710000",829,"44198.00000000","65583.72550000","0"],[1779091200000,"1.48400000","1.49100000","1.48400000","1.48700000","90590.20000000",1779092099999,"134843.35070000",922,"56895.40000000","84690.77000000","0"],[1779092100000,"1.48600000","1.48700000","1.48400000","1.48500000","29900.70000000",1779092999999,"44421.55320000",374,"14293.80000000","21236.14020000","0"],[1779093000000,"1.48600000","1.48600000","1.48100000","1.48400000","47466.00000000",1779093899999,"70408.59840000",435,"18274.90000000","27111.71400000","0"],[1779093900000,"1.48400000","1.48900000","1.48300000","1.48900000","54867.80000000",1779094799999,"81488.59910000",461,"32148.50000000","47761.64170000","0"],[1779094800000,"1.48900000","1.49000000","1.48100000","1.48500000","59244.70000000",1779095699999,"87977.85890000",531,"23627.10000000","35075.68780000","0"],[1779095700000,"1.48400000","1.49300000","1.48400000","1.49000000","49026.70000000",1779096599999,"73062.68750000",689,"29799.80000000","44405.86030000","0"],[1779096600000,"1.49000000","1.49200000","1.48700000","1.48800000","50989.80000000",1779097499999,"75957.78230000",526,"23365.20000000","34807.17650000","0"],[1779097500000,"1.48900000","1.49100000","1.48200000","1.48300000","131904.70000000",1779098399999,"196026.92430000",799,"31007.10000000","46105.19630000","0"],[1779098400000,"1.48400000","1.48400000","1.47800000","1.48200000","77034.30000000",1779099299999,"114122.19220000",779,"34323.20000000","50846.67990000","0"],[1779099300000,"1.48200000","1.51100000","1.48200000","1.50700000","533966.50000000",1779100199999,"799425.11360000",4161,"307179.60000000","459708.48010000","0"],[1779100200000,"1.50800000","1.51600000","1.50700000","1.51300000","250860.00000000",1779101099999,"379135.07090000",1987,"129317.00000000","195457.01220000","0"],[1779101100000,"1.51300000","1.51500000","1.50700000","1.51000000","123290.70000000",1779101999999,"186190.48300000",1054,"42540.20000000","64257.28500000","0"],[1779102000000,"1.51000000","1.51300000","1.50200000","1.51100000","174263.80000000",1779102899999,"262614.66730000",1346,"88274.50000000","133093.16060000","0"],[1779102900000,"1.51000000","1.51600000","1.50200000","1.50300000","146087.00000000",1779103799999,"220413.03320000",1051,"54840.40000000","82695.58810000","0"],[1779103800000,"1.50400000","1.53000000","1.50200000","1.52600000","378267.30000000",1779104699999,"574459.73030000",3275,"205540.10000000","312021.50220000","0"],[1779104700000,"1.52600000","1.52900000","1.51600000","1.52000000","277017.20000000",1779105599999,"422062.58660000",2096,"147302.40000000","224515.35100000","0"],[1779105600000,"1.52100000","1.52900000","1.51500000","1.52100000","208008.30000000",1779106499999,"316443.34810000",1716,"88323.00000000","134348.54240000","0"],[1779106500000,"1.52100000","1.53000000","1.51900000","1.52200000","167654.10000000",1779107399999,"255475.36490000",1565,"72115.90000000","109863.86640000","0"],[1779107400000,"1.52200000","1.53500000","1.52100000","1.53100000","153015.70000000",1779108299999,"234049.83970000",2014,"79032.30000000","120886.22070000","0"],[1779108300000,"1.53200000","1.53300000","1.51700000","1.52000000","130454.00000000",1779109199999,"198961.77110000",1332,"47063.20000000","71715.55120000","0"],[1779109200000,"1.52000000","1.52100000","1.51200000","1.51900000","142924.80000000",1779110099999,"216654.57120000",1315,"67405.30000000","102180.12630000","0"],[1779110100000,"1.51900000","1.51900000","1.51000000","1.51000000","99149.80000000",1779110999999,"150154.92960000",1079,"42592.10000000","64511.20810000","0"],[1779111000000,"1.51000000","1.51400000","1.49800000","1.50600000","315988.30000000",1779111899999,"475858.50110000",3759,"140677.30000000","211879.75110000","0"],[1779111900000,"1.50500000","1.51800000","1.50300000","1.51500000","151472.30000000",1779112799999,"228976.31680000",1928,"80279.60000000","121339.20860000","0"],[1779112800000,"1.51500000","1.51900000","1.51000000","1.51000000","166603.40000000",1779113699999,"252426.25070000",1736,"65979.70000000","99975.66870000","0"],[1779113700000,"1.51000000","1.51100000","1.49900000","1.50200000","220860.50000000",1779114599999,"332271.08640000",2444,"98299.60000000","147946.99680000","0"],[1779114600000,"1.50300000","1.50500000","1.49300000","1.49500000","197805.40000000",1779115499999,"296119.86690000",2276,"73597.40000000","110207.03820000","0"],[1779115500000,"1.49500000","1.49500000","1.48700000","1.49500000","147331.30000000",1779116399999,"219824.49480000",1836,"77951.70000000","116321.24740000","0"],[1779116400000,"1.49500000","1.50400000","1.48700000","1.50100000","235533.40000000",1779117299999,"352149.21070000",2901,"106225.70000000","158857.47190000","0"],[1779117300000,"1.50000000","1.50300000","1.49600000","1.49800000","142018.80000000",1779118199999,"212985.59070000",1458,"71328.80000000","107000.58180000","0"],[1779118200000,"1.49800000","1.51200000","1.49500000","1.51000000","134236.70000000",1779119099999,"201862.99030000",1538,"68476.30000000","102991.76750000","0"],[1779119100000,"1.51100000","1.52000000","1.51000000","1.51400000","135771.00000000",1779119999999,"205737.97370000",1455,"51158.80000000","77555.25620000","0"],[1779120000000,"1.51500000","1.52200000","1.51000000","1.52000000","145301.20000000",1779120899999,"220278.28180000",1351,"77033.80000000","116829.20150000","0"],[1779120900000,"1.52000000","1.52900000","1.51900000","1.51900000","253998.80000000",1779121799999,"387067.70850000",2290,"141112.10000000","215140.50700000","0"],[1779121800000,"1.51800000","1.52500000","1.51500000","1.52500000","129904.00000000",1779122699999,"197567.61320000",1481,"59010.40000000","89778.79660000","0"],[1779122700000,"1.52500000","1.52900000","1.52100000","1.52600000","119061.60000000",1779123599999,"181612.76700000",1329,"58390.60000000","89064.00320000","0"],[1779123600000,"1.52500000","1.53600000","1.52100000","1.53600000","275555.50000000",1779124499999,"421855.24390000",1916,"138502.90000000","212132.06800000","0"],[1779124500000,"1.53600000","1.55400000","1.53500000","1.55400000","430036.60000000",1779125399999,"664205.73120000",3508,"268436.90000000","414714.65900000","0"],[1779125400000,"1.55500000","1.55700000","1.54600000","1.55200000","157579.90000000",1779126299999,"244449.45300000",1559,"76485.80000000","118649.73900000","0"],[1779126300000,"1.55200000","1.55200000","1.54000000","1.54500000","177218.20000000",1779127199999,"274108.66330000",1594,"80909.60000000","125121.47050000","0"],[1779127200000,"1.54500000","1.54700000","1.53300000","1.53300000","155962.40000000",1779128099999,"239887.40230000",1734,"62762.80000000","96574.93810000","0"],[1779128100000,"1.53300000","1.53400000","1.52300000","1.52900000","218373.90000000",1779128999999,"333882.02800000",2237,"82254.40000000","125806.47560000","0"],[1779129000000,"1.52900000","1.53200000","1.52100000","1.52600000","106612.60000000",1779129899999,"162823.26030000",1071,"38071.50000000","58136.94000000","0"],[1779129900000,"1.52700000","1.53100000","1.51900000","1.52300000","113129.90000000",1779130799999,"172440.87050000",1303,"53485.70000000","81531.82260000","0"],[1779130800000,"1.52200000","1.55300000","1.52200000","1.54300000","442251.40000000",1779131699999,"683228.70840000",5808,"273379.30000000","422313.49000000","0"],[1779131700000,"1.54400000","1.56000000","1.54400000","1.55700000","278389.00000000",1779132599999,"432387.00980000",2808,"171367.90000000","266174.14670000","0"],[1779132600000,"1.55800000","1.58100000","1.55800000","1.57600000","471635.40000000",1779133499999,"741492.70560000",4559,"264111.80000000","415192.28820000","0"],[1779133500000,"1.57600000","1.58600000","1.57200000","1.57500000","523580.90000000",1779134399999,"826724.00410000",4213,"233875.30000000","369271.55590000","0"],[1779134400000,"1.57500000","1.59000000","1.57500000","1.58400000","346513.30000000",1779135299999,"549474.73240000",2777,"173048.30000000","274471.87250000","0"],[1779135300000,"1.58400000","1.58800000","1.57900000","1.58200000","149798.10000000",1779136199999,"237143.91200000",1569,"63477.10000000","100497.91240000","0"],[1779136200000,"1.58300000","1.58700000","1.57800000","1.58000000","182288.60000000",1779137099999,"288696.74900000",1687,"101703.50000000","161101.49810000","0"],[1779137100000,"1.58000000","1.58700000","1.57600000","1.58700000","112926.70000000",1779137999999,"178623.52060000",1115,"50082.60000000","79273.93080000","0"],[1779138000000,"1.58700000","1.60000000","1.58600000","1.59100000","268133.90000000",1779138899999,"426716.96950000",2839,"152802.40000000","243195.54990000","0"],[1779138900000,"1.59200000","1.59800000","1.58500000","1.59100000","147875.00000000",1779139799999,"235435.27060000",1488,"58009.80000000","92353.26020000","0"],[1779139800000,"1.59100000","1.61300000","1.58900000","1.60900000","388563.80000000",1779140699999,"622556.96970000",3019,"189759.30000000","303705.20670000","0"],[1779140700000,"1.60900000","1.61300000","1.59700000","1.59800000","194775.80000000",1779141599999,"312978.10320000",2188,"79817.30000000","128279.89480000","0"],[1779141600000,"1.59900000","1.61100000","1.59900000","1.61000000","158497.90000000",1779142499999,"254229.51360000",1591,"90961.50000000","145918.86950000","0"],[1779142500000,"1.61000000","1.61700000","1.60800000","1.61600000","273626.90000000",1779143399999,"441336.13340000",1603,"199213.70000000","321390.08580000","0"],[1779143400000,"1.61600000","1.61700000","1.61200000","1.61300000","134192.00000000",1779144299999,"216694.31420000",1406,"62822.90000000","101450.41720000","0"],[1779144300000,"1.61300000","1.61700000","1.60600000","1.61600000","180997.90000000",1779145199999,"291492.24330000",1524,"89892.80000000","144797.83770000","0"],[1779145200000,"1.61600000","1.62200000","1.61000000","1.61900000","282853.90000000",1779146099999,"457494.72280000",2024,"109855.60000000","177634.66080000","0"],[1779146100000,"1.61900000","1.62100000","1.61100000","1.61900000","151718.10000000",1779146999999,"245118.83280000",1311,"56828.30000000","91859.40320000","0"],[1779147000000,"1.61800000","1.62900000","1.61400000","1.62700000","312607.80000000",1779147899999,"506616.38010000",2128,"180329.50000000","292444.54250000","0"],[1779147900000,"1.62800000","1.62800000","1.61800000","1.62600000","171443.60000000",1779148799999,"278334.91020000",1384,"85715.80000000","139183.73950000","0"],[1779148800000,"1.62600000","1.63100000","1.62200000","1.63000000","254308.60000000",1779149699999,"413999.11190000",2392,"135284.30000000","220307.03000000","0"],[1779149700000,"1.62900000","1.64000000","1.62800000","1.63200000","221076.70000000",1779150599999,"361622.08390000",2390,"93247.30000000","152514.61750000","0"],[1779150600000,"1.63200000","1.63700000","1.61600000","1.63000000","363550.80000000",1779151499999,"591585.37500000",2721,"178980.30000000","291159.84650000","0"],[1779151500000,"1.63000000","1.63800000","1.63000000","1.63200000","107919.40000000",1779152399999,"176394.41890000",1123,"41667.20000000","68101.06870000","0"],[1779152400000,"1.63100000","1.63400000","1.62300000","1.63400000","107993.20000000",1779153299999,"175908.20660000",1126,"57654.00000000","93926.75370000","0"],[1779153300000,"1.63400000","1.63700000","1.61500000","1.61800000","198333.80000000",1779154199999,"322215.54020000",2364,"78432.10000000","127502.91940000","0"],[1779154200000,"1.61800000","1.62400000","1.61700000","1.61700000","156411.00000000",1779155099999,"253341.48630000",1573,"78352.30000000","126911.44550000","0"],[1779155100000,"1.61700000","1.62100000","1.61300000","1.61400000","176499.30000000",1779155999999,"285360.15820000",1539,"101645.50000000","164372.35200000","0"],[1779156000000,"1.61500000","1.61500000","1.60300000","1.60900000","220471.20000000",1779156899999,"354575.09570000",2235,"100946.80000000","162402.91390000","0"],[1779156900000,"1.60800000","1.62600000","1.60500000","1.61600000","114760.80000000",1779157799999,"185431.45890000",1450,"57323.20000000","92552.37100000","0"],[1779157800000,"1.61700000","1.61700000","1.60300000","1.60500000","71397.30000000",1779158699999,"114893.91240000",828,"20365.80000000","32760.48970000","0"],[1779158700000,"1.60600000","1.61100000","1.60200000","1.60600000","208183.60000000",1779159599999,"334488.41280000",1266,"80768.30000000","129863.69450000","0"],[1779159600000,"1.60600000","1.61300000","1.60200000","1.61200000","120716.70000000",1779160499999,"194140.71340000",983,"57340.10000000","92197.80830000","0"],[1779160500000,"1.61100000","1.61600000","1.61000000","1.61200000","96832.90000000",1779161399999,"156174.98390000",1007,"40905.50000000","65963.95200000","0"],[1779161400000,"1.61300000","1.62200000","1.61300000","1.62200000","124993.60000000",1779162299999,"202113.13630000",1237,"64459.50000000","104218.25800000","0"],[1779162300000,"1.62200000","1.62200000","1.60900000","1.61000000","95936.80000000",1779163199999,"154975.01760000",1067,"34907.80000000","56411.29960000","0"],[1779163200000,"1.61100000","1.62200000","1.61000000","1.61700000","147702.10000000",1779164099999,"238691.86320000",1320,"81686.10000000","131992.26670000","0"],[1779164100000,"1.61700000","1.61700000","1.60000000","1.60200000","153146.40000000",1779164999999,"246150.59240000",1562,"69181.00000000","111264.07240000","0"],[1779165000000,"1.60200000","1.60700000","1.59500000","1.60400000","199117.00000000",1779165899999,"318575.20210000",1740,"66123.40000000","105805.19680000","0"],[1779165900000,"1.60400000","1.60700000","1.60200000","1.60400000","85273.10000000",1779166799999,"136852.10690000",796,"30350.90000000","48710.73620000","0"],[1779166800000,"1.60500000","1.61500000","1.60100000","1.60400000","157708.40000000",1779167699999,"253629.84210000",1634,"67744.60000000","108934.38190000","0"],[1779167700000,"1.60400000","1.60500000","1.59200000","1.60000000","155445.80000000",1779168599999,"248435.20810000",1761,"69384.10000000","110891.66040000","0"],[1779168600000,"1.60000000","1.60600000","1.59800000","1.60100000","92942.70000000",1779169499999,"149007.11790000",1226,"37354.10000000","59882.56930000","0"],[1779169500000,"1.60100000","1.60300000","1.59800000","1.60000000","80257.20000000",1779170399999,"128469.42630000",804,"31065.90000000","49724.14670000","0"],[1779170400000,"1.59900000","1.61300000","1.59800000","1.61300000","87434.20000000",1779171299999,"140472.52620000",1002,"52853.70000000","84923.61090000","0"],[1779171300000,"1.61400000","1.61400000","1.60900000","1.61100000","69659.20000000",1779172199999,"112266.15550000",680,"33320.10000000","53708.59390000","0"],[1779172200000,"1.61000000","1.62500000","1.60600000","1.62300000","159868.00000000",1779173099999,"258401.63340000",1727,"92525.90000000","149604.61180000","0"],[1779173100000,"1.62400000","1.64400000","1.62300000","1.64300000","331559.50000000",1779173999999,"542161.88510000",2579,"182651.50000000","298785.25750000","0"],[1779174000000,"1.64300000","1.64900000","1.63700000","1.64300000","346452.80000000",1779174899999,"569490.87260000",2764,"190387.40000000","313047.03750000","0"],[1779174900000,"1.64300000","1.65300000","1.64000000","1.65200000","163567.00000000",1779175799999,"269380.27740000",1682,"86269.20000000","142098.17600000","0"],[1779175800000,"1.65100000","1.66700000","1.65000000","1.66600000","485076.50000000",1779176699999,"805290.96380000",2895,"349845.40000000","581043.90870000","0"],[1779176700000,"1.66600000","1.66700000","1.65300000","1.65600000","280688.70000000",1779177599999,"466218.72590000",2530,"117137.90000000","194697.76470000","0"],[1779177600000,"1.65600000","1.65900000","1.63600000","1.64100000","341098.90000000",1779178499999,"561168.51670000",2444,"90307.10000000","148429.65400000","0"],[1779178500000,"1.64000000","1.64700000","1.63800000","1.64300000","163742.40000000",1779179399999,"268942.44320000",1654,"80683.90000000","132537.01990000","0"],[1779179400000,"1.64200000","1.65300000","1.64200000","1.64900000","185916.10000000",1779180299999,"306298.59130000",1781,"94879.90000000","156311.04170000","0"],[1779180300000,"1.64800000","1.64900000","1.64100000","1.64100000","113857.90000000",1779181199999,"187206.27680000",1022,"36456.90000000","59939.26270000","0"],[1779181200000,"1.64000000","1.64700000","1.64000000","1.64700000","81127.90000000",1779182099999,"133344.88310000",1050,"37209.50000000","61169.27990000","0"],[1779182100000,"1.64600000","1.64900000","1.62500000","1.62700000","328361.20000000",1779182999999,"536199.11470000",2651,"139723.90000000","228173.84640000","0"],[1779183000000,"1.62700000","1.63800000","1.62700000","1.63800000","188343.10000000",1779183899999,"307438.45700000",1506,"116501.60000000","190267.16300000","0"],[1779183900000,"1.63700000","1.64300000","1.63400000","1.63800000","239668.90000000",1779184799999,"392619.38960000",1979,"103193.80000000","169059.53420000","0"],[1779184800000,"1.63700000","1.63900000","1.62400000","1.62600000","105069.90000000",1779185699999,"171457.05380000",936,"33679.20000000","54922.82580000","0"],[1779185700000,"1.62600000","1.62600000","1.61500000","1.61700000","119643.30000000",1779186599999,"193582.32160000",1165,"39975.90000000","64685.49400000","0"],[1779186600000,"1.61800000","1.62300000","1.60600000","1.61000000","170744.80000000",1779187499999,"275876.03690000",1621,"64588.20000000","104464.03030000","0"],[1779187500000,"1.61100000","1.61700000","1.60600000","1.60900000","241808.10000000",1779188399999,"389680.87220000",2005,"112846.30000000","181845.92410000","0"],[1779188400000,"1.60900000","1.61200000","1.60400000","1.60800000","124287.70000000",1779189299999,"199962.72690000",1117,"54239.70000000","87285.93870000","0"],[1779189300000,"1.60800000","1.61000000","1.60100000","1.60400000","201208.10000000",1779190199999,"322919.15950000",1162,"68981.60000000","110717.01780000","0"],[1779190200000,"1.60400000","1.61000000","1.59300000","1.59400000","311466.10000000",1779191099999,"498862.21720000",1831,"123685.50000000","198121.53130000","0"],[1779191100000,"1.59400000","1.59800000","1.58100000","1.59700000","281280.30000000",1779191999999,"447403.19640000",2378,"143234.90000000","227957.73590000","0"],[1779192000000,"1.59800000","1.61200000","1.59500000","1.61100000","307330.60000000",1779192899999,"493150.97500000",1796,"148297.20000000","238155.52120000","0"],[1779192900000,"1.61100000","1.61300000","1.60500000","1.60900000","131710.50000000",1779193799999,"211965.03290000",1066,"53524.00000000","86185.25110000","0"],[1779193800000,"1.60900000","1.61400000","1.60700000","1.61400000","71367.80000000",1779194699999,"115012.70970000",693,"23471.10000000","37821.35740000","0"],[1779194700000,"1.61400000","1.62000000","1.61000000","1.61500000","319715.80000000",1779195599999,"516659.22070000",2081,"145045.70000000","234386.69890000","0"],[1779195600000,"1.61500000","1.62400000","1.61300000","1.62200000","281802.70000000",1779196499999,"455807.07580000",1486,"112764.70000000","182443.93960000","0"],[1779196500000,"1.62200000","1.62400000","1.61400000","1.62200000","143981.50000000",1779197399999,"233203.13610000",1324,"45165.20000000","73176.58470000","0"],[1779197400000,"1.62200000","1.63700000","1.61800000","1.61900000","247647.90000000",1779198299999,"403082.18100000",2449,"124304.10000000","202359.74690000","0"],[1779198300000,"1.61900000","1.63000000","1.61900000","1.62100000","139307.10000000",1779199199999,"226152.43290000",1760,"74563.90000000","121044.21090000","0"],[1779199200000,"1.62000000","1.63100000","1.61500000","1.61900000","164400.80000000",1779200099999,"266852.49870000",1712,"72845.00000000","118312.75500000","0"],[1779200100000,"1.61800000","1.62000000","1.60400000","1.61200000","325875.60000000",1779200999999,"525190.56910000",2238,"162633.10000000","261960.31540000","0"],[1779201000000,"1.61100000","1.61400000","1.60100000","1.61000000","249516.80000000",1779201899999,"400852.98240000",2471,"89004.60000000","143025.68690000","0"],[1779201900000,"1.61000000","1.61400000","1.60100000","1.61300000","155943.70000000",1779202799999,"250769.88260000",1451,"71174.40000000","114494.63440000","0"],[1779202800000,"1.61400000","1.62100000","1.61100000","1.61900000","165726.90000000",1779203699999,"267946.39170000",1578,"54842.00000000","88658.93120000","0"],[1779203700000,"1.62000000","1.62200000","1.60800000","1.61600000","136964.00000000",1779204599999,"221186.75350000",1461,"49500.80000000","79915.87270000","0"],[1779204600000,"1.61500000","1.62400000","1.61500000","1.62000000","141616.00000000",1779205499999,"229525.10340000",1438,"61418.80000000","99507.53040000","0"],[1779205500000,"1.62100000","1.62500000","1.61600000","1.62400000","185714.70000000",1779206399999,"300905.96960000",1490,"84979.00000000","137690.43250000","0"],[1779206400000,"1.62300000","1.63100000","1.61900000","1.62100000","345081.50000000",1779207299999,"560644.70910000",2411,"160453.20000000","260774.41630000","0"],[1779207300000,"1.62200000","1.63600000","1.62200000","1.63600000","169825.90000000",1779208199999,"276585.05770000",1565,"121940.70000000","198636.58530000","0"],[1779208200000,"1.63500000","1.65000000","1.63100000","1.64900000","257861.80000000",1779209099999,"423453.40140000",3048,"147659.60000000","242387.20870000","0"],[1779209100000,"1.64900000","1.66400000","1.64200000","1.66000000","470786.10000000",1779209999999,"778671.83010000",2661,"321939.00000000","532760.07630000","0"],[1779210000000,"1.66000000","1.66300000","1.65600000","1.66100000","230231.30000000",1779210899999,"382303.48020000",1849,"80337.20000000","133403.61350000","0"],[1779210900000,"1.66200000","1.66700000","1.65700000","1.65900000","435822.90000000",1779211799999,"724616.19390000",2705,"245530.40000000","408263.73230000","0"],[1779211800000,"1.65800000","1.67300000","1.64700000","1.66700000","481787.70000000",1779212699999,"798994.03340000",3200,"222001.30000000","368039.36380000","0"],[1779212700000,"1.66800000","1.68300000","1.66200000","1.67700000","458878.20000000",1779213599999,"768175.03880000",3086,"281918.50000000","472053.21060000","0"],[1779213600000,"1.67700000","1.68700000","1.67600000","1.68200000","378596.40000000",1779214499999,"636417.90230000",2582,"228106.80000000","383485.64660000","0"],[1779214500000,"1.68200000","1.68400000","1.66000000","1.66300000","314127.70000000",1779215399999,"525086.12500000",2687,"143168.30000000","239376.71760000","0"],[1779215400000,"1.66200000","1.66200000","1.65300000","1.66000000","222131.50000000",1779216299999,"368327.81130000",2069,"127516.60000000","211461.27270000","0"],[1779216300000,"1.66000000","1.66000000","1.64200000","1.64400000","275321.50000000",1779217199999,"454712.22050000",2624,"128649.70000000","212463.33510000","0"],[1779217200000,"1.64300000","1.65400000","1.64300000","1.65100000","181083.20000000",1779218099999,"298400.28710000",1775,"98283.10000000","161972.17120000","0"],[1779218100000,"1.65100000","1.65100000","1.63500000","1.63700000","163695.50000000",1779218999999,"268823.43840000",1935,"94968.70000000","155931.89920000","0"],[1779219000000,"1.63800000","1.64400000","1.63500000","1.64200000","94075.70000000",1779219899999,"154354.07600000",1182,"48990.80000000","80373.12340000","0"],[1779219900000,"1.64100000","1.64300000","1.62400000","1.62800000","307157.90000000",1779220799999,"500358.30570000",2232,"119821.00000000","195250.22060000","0"],[1779220800000,"1.62800000","1.63200000","1.62700000","1.62800000","66265.20000000",1779221699999,"107987.45980000",634,"46288.10000000","75435.08750000","0"],[1779221700000,"1.62700000","1.63100000","1.62500000","1.63000000","123461.60000000",1779222599999,"200989.33230000",756,"89569.30000000","145829.16180000","0"],[1779222600000,"1.63000000","1.63100000","1.62500000","1.62900000","75374.80000000",1779223499999,"122735.60730000",869,"34809.10000000","56688.74140000","0"],[1779223500000,"1.62900000","1.63400000","1.62700000","1.63400000","78941.50000000",1779224399999,"128804.49110000",946,"49383.50000000","80591.66580000","0"],[1779224400000,"1.63400000","1.63400000","1.61500000","1.62200000","235530.50000000",1779225299999,"382308.93160000",2221,"122970.30000000","199490.05280000","0"],[1779225300000,"1.62100000","1.62300000","1.61500000","1.61900000","54662.90000000",1779226199999,"88573.54000000",554,"34427.40000000","55796.89690000","0"],[1779226200000,"1.61900000","1.62100000","1.61400000","1.62000000","86875.70000000",1779227099999,"140504.36590000",1148,"39682.90000000","64207.45640000","0"],[1779227100000,"1.62000000","1.62100000","1.61500000","1.61700000","57841.40000000",1779227999999,"93562.86730000",629,"31905.50000000","51614.12770000","0"],[1779228000000,"1.61700000","1.62300000","1.61500000","1.61700000","156074.60000000",1779228899999,"252610.68970000",1232,"90570.60000000","146560.68670000","0"],[1779228900000,"1.61600000","1.61800000","1.61400000","1.61500000","47871.00000000",1779229799999,"77337.38380000",773,"23697.50000000","38289.37840000","0"],[1779229800000,"1.61400000","1.62000000","1.61000000","1.61300000","133526.20000000",1779230699999,"215473.78260000",1017,"67562.30000000","109031.43980000","0"],[1779230700000,"1.61300000","1.61600000","1.61100000","1.61200000","62384.40000000",1779231599999,"100633.27310000",879,"31937.20000000","51506.77630000","0"],[1779231600000,"1.61200000","1.61200000","1.60200000","1.60700000","106406.30000000",1779232499999,"170941.47710000",1632,"52247.20000000","83926.46000000","0"],[1779232500000,"1.60700000","1.61300000","1.60300000","1.60400000","102958.00000000",1779233399999,"165336.60100000",798,"23657.20000000","38026.41170000","0"],[1779233400000,"1.60400000","1.60900000","1.60200000","1.60200000","92826.10000000",1779234299999,"149065.85830000",913,"60129.30000000","96574.99010000","0"],[1779234300000,"1.60200000","1.60600000","1.59800000","1.60200000","222716.40000000",1779235199999,"356622.79660000",1886,"83409.30000000","133618.87250000","0"],[1779235200000,"1.60300000","1.60700000","1.59300000","1.59500000","178455.60000000",1779236099999,"285480.51980000",2408,"81011.30000000","129598.98410000","0"],[1779236100000,"1.59600000","1.59800000","1.59200000","1.59800000","142430.90000000",1779236999999,"227123.68730000",1674,"73271.30000000","116871.39130000","0"],[1779237000000,"1.59800000","1.60400000","1.59300000","1.60100000","215512.00000000",1779237899999,"344909.66700000",1852,"137961.20000000","220818.09810000","0"],[1779237900000,"1.60200000","1.60400000","1.60000000","1.60100000","38479.30000000",1779238799999,"61632.42100000",697,"15995.50000000","25620.98520000","0"],[1779238800000,"1.60100000","1.60300000","1.59700000","1.59700000","90985.50000000",1779239699999,"145574.22650000",1067,"38410.60000000","61475.48340000","0"],[1779239700000,"1.59800000","1.59800000","1.58800000","1.58800000","114022.90000000",1779240599999,"181611.68760000",1171,"48374.10000000","77086.67720000","0"],[1779240600000,"1.58800000","1.59500000","1.58600000","1.58900000","101309.90000000",1779241499999,"161216.85050000",1091,"53920.80000000","85849.46950000","0"],[1779241500000,"1.59000000","1.59700000","1.58700000","1.59000000","166811.70000000",1779242399999,"265439.74230000",1529,"92463.10000000","147189.22120000","0"],[1779242400000,"1.59000000","1.59200000","1.58700000","1.58800000","103589.00000000",1779243299999,"164640.05130000",882,"52034.90000000","82709.82710000","0"],[1779243300000,"1.58800000","1.59000000","1.58300000","1.58500000","140035.10000000",1779244199999,"222195.62080000",1038,"74392.10000000","118056.45080000","0"],[1779244200000,"1.58400000","1.59100000","1.58400000","1.58600000","110271.00000000",1779245099999,"175015.13020000",1153,"68245.70000000","108316.03140000","0"],[1779245100000,"1.58600000","1.58800000","1.58300000","1.58500000","77863.80000000",1779245999999,"123447.49710000",837,"40040.30000000","63495.36350000","0"],[1779246000000,"1.58400000","1.59500000","1.58100000","1.59500000","102363.60000000",1779246899999,"162510.78180000",1154,"57908.50000000","91976.24960000","0"],[1779246900000,"1.59400000","1.59900000","1.59100000","1.59800000","173917.10000000",1779247799999,"277400.09250000",1490,"92269.40000000","147124.61630000","0"],[1779247800000,"1.59700000","1.60000000","1.59200000","1.59300000","178022.10000000",1779248699999,"284136.91680000",1942,"85491.60000000","136431.38740000","0"],[1779248700000,"1.59300000","1.59500000","1.59100000","1.59500000","56767.40000000",1779249599999,"90423.24050000",554,"36653.80000000","58386.01300000","0"],[1779249600000,"1.59600000","1.59900000","1.59500000","1.59800000","87330.10000000",1779250499999,"139433.23700000",928,"62845.30000000","100338.58670000","0"],[1779250500000,"1.59800000","1.59800000","1.59500000","1.59800000","33887.70000000",1779251399999,"54122.19080000",540,"18329.20000000","29276.06880000","0"],[1779251400000,"1.59800000","1.60300000","1.59400000","1.60000000","77353.50000000",1779252299999,"123648.60130000",789,"43215.80000000","69087.61260000","0"],[1779252300000,"1.60000000","1.60100000","1.59500000","1.59800000","90901.30000000",1779253199999,"145271.19270000",644,"66271.70000000","105916.17780000","0"],[1779253200000,"1.59800000","1.61000000","1.59700000","1.60900000","123041.40000000",1779254099999,"197462.01130000",1564,"73236.70000000","117543.15990000","0"],[1779254100000,"1.61000000","1.62700000","1.60900000","1.62100000","453388.20000000",1779254999999,"734253.02670000",2779,"294734.70000000","477314.91290000","0"],[1779255000000,"1.62200000","1.62900000","1.62100000","1.62200000","140269.30000000",1779255899999,"227963.59810000",1172,"66260.40000000","107673.11730000","0"],[1779255900000,"1.62200000","1.67300000","1.62100000","1.66300000","1099213.00000000",1779256799999,"1817551.98830000",8483,"680188.20000000","1122995.64680000","0"],[1779256800000,"1.66300000","1.67100000","1.65700000","1.66100000","632484.40000000",1779257699999,"1053103.44470000",6127,"304744.20000000","507420.36460000","0"],[1779257700000,"1.66100000","1.66200000","1.64700000","1.65600000","333071.80000000",1779258599999,"550703.28520000",2988,"211777.20000000","350031.87880000","0"],[1779258600000,"1.65600000","1.66900000","1.64900000","1.65000000","508736.10000000",1779259499999,"843817.62280000",4368,"302928.50000000","502408.07140000","0"],[1779259500000,"1.65100000","1.66200000","1.65000000","1.65700000","217802.80000000",1779260399999,"360705.41290000",1849,"117878.40000000","195171.60310000","0"],[1779260400000,"1.65600000","1.66100000","1.65500000","1.65700000","98680.20000000",1779261299999,"163564.89480000",867,"71758.60000000","118949.15470000","0"],[1779261300000,"1.65700000","1.66400000","1.65300000","1.66300000","181442.10000000",1779262199999,"300993.90900000",1474,"103828.50000000","172330.38720000","0"],[1779262200000,"1.66200000","1.66400000","1.65500000","1.65700000","242738.80000000",1779263099999,"402762.64910000",1948,"127152.20000000","210979.57850000","0"],[1779263100000,"1.65600000","1.65700000","1.64400000","1.65000000","201938.10000000",1779263999999,"333517.40750000",1414,"126327.70000000","208651.09040000","0"],[1779264000000,"1.65000000","1.65800000","1.64600000","1.64800000","160494.20000000",1779264899999,"265176.26910000",1233,"82812.20000000","136823.83560000","0"],[1779264900000,"1.64800000","1.65500000","1.64600000","1.65500000","65058.30000000",1779265799999,"107309.70300000",499,"34219.60000000","56465.25400000","0"],[1779265800000,"1.65600000","1.66000000","1.65000000","1.65600000","188876.30000000",1779266699999,"312708.04720000",1517,"92822.70000000","153675.47620000","0"],[1779266700000,"1.65500000","1.65900000","1.65400000","1.65700000","69792.80000000",1779267599999,"115569.57740000",667,"32453.20000000","53747.41550000","0"],[1779267600000,"1.65600000","1.65800000","1.63900000","1.64200000","138045.10000000",1779268499999,"227377.64890000",1240,"56195.90000000","92562.47110000","0"],[1779268500000,"1.64200000","1.64800000","1.63800000","1.64100000","316971.60000000",1779269399999,"520714.59460000",1542,"172502.30000000","283319.25720000","0"],[1779269400000,"1.64200000","1.65300000","1.64000000","1.64900000","135559.20000000",1779270299999,"223099.62760000",901,"84100.10000000","138377.96300000","0"],[1779270300000,"1.64900000","1.65000000","1.64600000","1.64700000","45215.10000000",1779271199999,"74500.42850000",628,"12691.40000000","20916.81090000","0"],[1779271200000,"1.64700000","1.64800000","1.63900000","1.64100000","47651.80000000",1779272099999,"78326.87790000",645,"18105.30000000","29742.17360000","0"],[1779272100000,"1.64100000","1.64300000","1.63500000","1.64200000","186842.90000000",1779272999999,"306145.47880000",1307,"55473.20000000","90960.09630000","0"],[1779273000000,"1.64200000","1.65300000","1.64100000","1.64900000","194284.10000000",1779273899999,"320088.60210000",1789,"123068.50000000","202777.30550000","0"],[1779273900000,"1.65000000","1.65600000","1.64700000","1.65300000","58112.40000000",1779274799999,"95964.64740000",857,"35663.60000000","58889.88270000","0"],[1779274800000,"1.65400000","1.65400000","1.64700000","1.64700000","73810.40000000",1779275699999,"121821.60190000",965,"37357.40000000","61652.56470000","0"],[1779275700000,"1.64800000","1.65000000","1.63800000","1.63900000","125202.10000000",1779276599999,"205934.24970000",1069,"65541.10000000","107841.82030000","0"],[1779276600000,"1.63900000","1.64600000","1.63500000","1.64100000","141572.50000000",1779277499999,"232128.37700000",1317,"75612.50000000","123953.60900000","0"],[1779277500000,"1.64000000","1.64200000","1.63800000","1.64000000","63466.10000000",1779278399999,"104059.08180000",892,"34223.80000000","56117.30540000","0"],[1779278400000,"1.64000000","1.64500000","1.63600000","1.64500000","94367.90000000",1779279299999,"154720.29910000",821,"58162.30000000","95388.86640000","0"],[1779279300000,"1.64400000","1.64700000","1.63400000","1.63600000","143561.50000000",1779280199999,"235066.67880000",1176,"72844.70000000","119257.77810000","0"],[1779280200000,"1.63600000","1.63900000","1.62800000","1.63300000","214520.40000000",1779281099999,"350416.08960000",1520,"117462.30000000","192035.22880000","0"],[1779281100000,"1.63200000","1.65300000","1.62800000","1.64600000","285284.10000000",1779281999999,"468405.48230000",2477,"205996.50000000","338418.79030000","0"],[1779282000000,"1.64700000","1.67000000","1.64500000","1.66000000","733408.90000000",1779282899999,"1216572.39650000",4652,"420060.80000000","696875.80130000","0"],[1779282900000,"1.65900000","1.66400000","1.65100000","1.65300000","370506.60000000",1779283799999,"614407.04150000",2380,"223070.90000000","369931.13550000","0"],[1779283800000,"1.65300000","1.65400000","1.63800000","1.64900000","197489.00000000",1779284699999,"325078.64010000",2745,"92300.00000000","151920.62640000","0"],[1779284700000,"1.64900000","1.65400000","1.64600000","1.65400000","181837.00000000",1779285599999,"300226.65810000",2046,"103455.00000000","170832.66010000","0"],[1779285600000,"1.65400000","1.67000000","1.65000000","1.66800000","356750.00000000",1779286499999,"591825.67630000",3679,"220916.70000000","366427.49560000","0"],[1779286500000,"1.66800000","1.67900000","1.66300000","1.67900000","397608.50000000",1779287399999,"664491.72090000",5125,"221651.60000000","370477.51590000","0"],[1779287400000,"1.67800000","1.68700000","1.67800000","1.68600000","367673.90000000",1779288299999,"618812.79990000",3460,"172972.20000000","291175.17190000","0"],[1779288300000,"1.68700000","1.69500000","1.68700000","1.69000000","466976.80000000",1779289199999,"789579.37300000",4523,"240578.20000000","406939.76530000","0"],[1779289200000,"1.68900000","1.69200000","1.67900000","1.69000000","238663.20000000",1779290099999,"402173.59450000",2368,"107729.40000000","181586.57740000","0"],[1779290100000,"1.69100000","1.71100000","1.68900000","1.70400000","1137617.50000000",1779290999999,"1936634.36230000",8908,"804155.40000000","1368704.63470000","0"],[1779291000000,"1.70400000","1.70900000","1.68700000","1.68900000","310822.40000000",1779291899999,"527875.48620000",3367,"118744.70000000","201773.15630000","0"],[1779291900000,"1.69000000","1.69800000","1.68400000","1.68700000","273623.80000000",1779292799999,"462542.34550000",2296,"127777.70000000","216050.27700000","0"],[1779292800000,"1.68800000","1.68900000","1.67700000","1.68500000","210132.60000000",1779293699999,"353414.50980000",2246,"120267.70000000","202296.85210000","0"],[1779293700000,"1.68400000","1.68500000","1.66400000","1.66700000","502338.40000000",1779294599999,"840050.43880000",4259,"187255.90000000","313175.65300000","0"],[1779294600000,"1.66700000","1.68600000","1.66500000","1.68300000","202364.20000000",1779295499999,"339452.61430000",2502,"122403.90000000","205299.50650000","0"],[1779295500000,"1.68300000","1.68600000","1.67800000","1.68300000","151427.90000000",1779296399999,"254678.23370000",1759,"65328.30000000","109861.81950000","0"],[1779296400000,"1.68300000","1.69100000","1.67700000","1.68800000","158011.50000000",1779297299999,"265961.09380000",2149,"97328.70000000","163854.17540000","0"],[1779297300000,"1.68800000","1.68800000","1.67000000","1.67400000","183310.80000000",1779298199999,"307788.18470000",1941,"64802.90000000","108871.76440000","0"],[1779298200000,"1.67500000","1.68100000","1.67000000","1.67900000","218838.40000000",1779299099999,"366505.86940000",2177,"109219.20000000","182954.97850000","0"],[1779299100000,"1.67900000","1.69600000","1.67800000","1.69300000","401943.60000000",1779299999999,"679081.39300000",3248,"242424.00000000","409434.14800000","0"],[1779300000000,"1.69300000","1.70200000","1.69100000","1.69900000","171943.90000000",1779300899999,"291834.90090000",2022,"91627.50000000","155538.54870000","0"],[1779300900000,"1.70000000","1.70000000","1.66800000","1.67000000","516676.50000000",1779301799999,"870060.90450000",4008,"231015.60000000","388548.77740000","0"],[1779301800000,"1.67000000","1.67300000","1.66000000","1.66100000","411083.50000000",1779302699999,"686488.52950000",2347,"205923.50000000","343797.96780000","0"],[1779302700000,"1.66200000","1.67100000","1.66000000","1.67100000","259179.80000000",1779303599999,"431333.63160000",1788,"160613.00000000","267468.20010000","0"],[1779303600000,"1.67000000","1.67700000","1.66200000","1.67700000","468128.80000000",1779304499999,"781088.52750000",2717,"247849.30000000","413446.65060000","0"],[1779304500000,"1.67600000","1.69700000","1.67300000","1.69600000","301135.70000000",1779305399999,"508106.62310000",2189,"176040.10000000","297032.62430000","0"],[1779305400000,"1.69700000","1.70200000","1.68200000","1.68500000","448554.50000000",1779306299999,"758315.38080000",2775,"263105.50000000","444770.53950000","0"],[1779306300000,"1.68600000","1.69100000","1.67700000","1.68900000","207784.40000000",1779307199999,"349841.67540000",1681,"136905.30000000","230495.90180000","0"],[1779307200000,"1.68800000","1.68800000","1.67500000","1.68400000","244882.10000000",1779308099999,"411541.82820000",2168,"144920.90000000","243517.06450000","0"],[1779308100000,"1.68500000","1.68900000","1.67300000","1.68800000","338505.80000000",1779308999999,"568613.11390000",2672,"201317.80000000","338167.54610000","0"],[1779309000000,"1.68800000","1.69200000","1.68300000","1.69200000","137669.60000000",1779309899999,"232261.11660000",1446,"65574.00000000","110628.44120000","0"],[1779309900000,"1.69100000","1.69900000","1.69000000","1.69500000","211893.70000000",1779310799999,"359159.41990000",2018,"132559.20000000","224686.59480000","0"],[1779310800000,"1.69500000","1.69800000","1.68900000","1.69200000","312927.90000000",1779311699999,"530039.20390000",1977,"168073.30000000","284798.85760000","0"],[1779311700000,"1.69300000","1.70500000","1.69300000","1.70400000","198168.00000000",1779312599999,"336787.76330000",1498,"135670.40000000","230554.46800000","0"],[1779312600000,"1.70300000","1.72900000","1.70200000","1.72000000","581083.30000000",1779313499999,"994653.57920000",4553,"364131.70000000","623344.39460000","0"],[1779313500000,"1.72000000","1.72500000","1.71600000","1.72000000","437794.60000000",1779314399999,"753678.37170000",3018,"236824.80000000","407739.58400000","0"],[1779314400000,"1.72000000","1.72200000","1.70800000","1.71400000","349857.60000000",1779315299999,"599792.42370000",3287,"148313.60000000","254299.95910000","0"],[1779315300000,"1.71400000","1.71700000","1.69600000","1.70600000","336977.10000000",1779316199999,"574601.31800000",3257,"152704.30000000","260390.86190000","0"],[1779316200000,"1.70700000","1.70700000","1.68700000","1.68800000","234613.70000000",1779317099999,"397383.90440000",2637,"94552.30000000","160031.47430000","0"],[1779317100000,"1.68900000","1.69700000","1.68400000","1.69300000","228271.10000000",1779317999999,"385666.56940000",1817,"88126.20000000","148884.41910000","0"],[1779318000000,"1.69400000","1.69500000","1.68400000","1.68600000","185670.90000000",1779318899999,"313289.56680000",1081,"77156.20000000","130233.58470000","0"],[1779318900000,"1.68700000","1.70000000","1.68600000","1.69700000","136978.40000000",1779319799999,"231834.54610000",1496,"83020.00000000","140492.60550000","0"],[1779319800000,"1.69700000","1.70700000","1.69700000","1.70000000","160951.60000000",1779320699999,"273901.81990000",1816,"76287.00000000","129833.85530000","0"],[1779320700000,"1.69900000","1.70400000","1.69300000","1.70300000","88995.40000000",1779321599999,"151219.52810000",1073,"45993.80000000","78156.25990000","0"],[1779321600000,"1.70300000","1.71000000","1.70000000","1.70700000","322485.30000000",1779322499999,"549428.60050000",3093,"152094.00000000","259123.82080000","0"],[1779322500000,"1.70700000","1.71000000","1.69600000","1.70200000","144938.70000000",1779323399999,"246686.03700000",1768,"70687.00000000","120352.76030000","0"],[1779323400000,"1.70200000","1.71600000","1.69900000","1.70900000","230722.80000000",1779324299999,"393957.22000000",2206,"114523.10000000","195610.90560000","0"],[1779324300000,"1.70800000","1.72800000","1.70800000","1.72200000","365331.10000000",1779325199999,"628491.71840000",3682,"248686.70000000","427860.56740000","0"],[1779325200000,"1.72200000","1.74900000","1.71400000","1.74600000","490335.90000000",1779326099999,"848876.97390000",5960,"296105.00000000","512960.00720000","0"],[1779326100000,"1.74700000","1.74800000","1.71800000","1.72800000","397565.80000000",1779326999999,"688807.59840000",4412,"212297.30000000","367648.32660000","0"],[1779327000000,"1.72800000","1.73000000","1.71600000","1.72200000","258191.30000000",1779327899999,"444762.73080000",3011,"105063.00000000","180978.76390000","0"],[1779327900000,"1.72200000","1.72600000","1.70700000","1.71300000","217542.70000000",1779328799999,"373136.48540000",2530,"111548.80000000","191357.47690000","0"],[1779328800000,"1.71400000","1.71900000","1.70200000","1.71700000","210728.00000000",1779329699999,"360556.55920000",2666,"115359.10000000","197360.71510000","0"],[1779329700000,"1.71700000","1.72600000","1.71400000","1.71800000","241088.50000000",1779330599999,"414563.96820000",2537,"115103.80000000","197919.43070000","0"],[1779330600000,"1.71700000","1.73900000","1.71500000","1.73000000","260873.80000000",1779331499999,"450328.50910000",2758,"122988.80000000","212204.67050000","0"],[1779331500000,"1.73000000","1.73900000","1.72400000","1.72900000","119030.80000000",1779332399999,"206097.55550000",1928,"53595.40000000","92821.18560000","0"],[1779332400000,"1.72800000","1.74700000","1.72700000","1.73900000","232309.90000000",1779333299999,"403481.75300000",2588,"127345.30000000","221203.49430000","0"],[1779333300000,"1.73900000","1.75800000","1.73800000","1.75300000","388006.30000000",1779334199999,"678612.02410000",3948,"257181.90000000","449871.14550000","0"],[1779334200000,"1.75300000","1.75500000","1.73000000","1.73200000","304264.80000000",1779335099999,"529167.33600000",2718,"97290.20000000","169206.68290000","0"],[1779335100000,"1.73100000","1.74400000","1.73000000","1.73700000","200589.30000000",1779335999999,"348237.73500000",1982,"112335.40000000","195061.61370000","0"],[1779336000000,"1.73800000","1.75000000","1.73100000","1.73300000","229050.00000000",1779336899999,"399254.42470000",2919,"106053.50000000","184894.32910000","0"],[1779336900000,"1.73400000","1.74100000","1.73100000","1.73600000","85297.50000000",1779337799999,"148117.80590000",1276,"38293.70000000","66521.13290000","0"],[1779337800000,"1.73700000","1.77000000","1.73700000","1.76400000","911586.80000000",1779338699999,"1600986.20600000",6869,"549198.60000000","964312.96840000","0"],[1779338700000,"1.76500000","1.78300000","1.76000000","1.77600000","575466.80000000",1779339599999,"1021062.34720000",4672,"347864.40000000","617591.13710000","0"],[1779339600000,"1.77600000","1.78000000","1.76700000","1.77000000","259832.00000000",1779340499999,"461152.79140000",2558,"150090.00000000","266451.09580000","0"],[1779340500000,"1.77000000","1.78200000","1.75900000","1.76300000","246715.00000000",1779341399999,"437342.94750000",2740,"118302.20000000","209852.00780000","0"],[1779341400000,"1.76300000","1.76300000","1.74400000","1.74600000","429396.70000000",1779342299999,"752299.35310000",3689,"105689.40000000","185483.28120000","0"],[1779342300000,"1.74700000","1.75000000","1.73700000","1.74600000","234396.20000000",1779343199999,"408488.57210000",2346,"91728.80000000","159941.71000000","0"],[1779343200000,"1.74600000","1.74600000","1.73300000","1.73900000","221059.30000000",1779344099999,"384234.46680000",2224,"81087.80000000","141001.02750000","0"],[1779344100000,"1.73900000","1.74400000","1.73200000","1.74000000","343493.50000000",1779344999999,"597811.13630000",2626,"185361.20000000","322705.31150000","0"],[1779345000000,"1.74000000","1.74000000","1.72100000","1.72300000","219553.40000000",1779345899999,"379863.06300000",2337,"71552.80000000","123722.56030000","0"],[1779345900000,"1.72200000","1.72200000","1.70300000","1.71100000","249369.00000000",1779346799999,"426583.93340000",3133,"121766.10000000","208233.21600000","0"],[1779346800000,"1.71100000","1.71500000","1.70700000","1.71100000","168615.80000000",1779347699999,"288195.28810000",1857,"66949.20000000","114458.85970000","0"],[1779347700000,"1.71000000","1.71400000","1.70900000","1.71300000","120477.00000000",1779348599999,"206102.62850000",1197,"61450.60000000","105152.32270000","0"],[1779348600000,"1.71400000","1.72800000","1.71400000","1.72200000","302421.80000000",1779349499999,"521172.39330000",2091,"180710.80000000","311513.86450000","0"],[1779349500000,"1.72200000","1.73100000","1.72100000","1.72400000","158916.70000000",1779350399999,"274359.14350000",1439,"85012.40000000","146848.39480000","0"],[1779350400000,"1.72500000","1.75100000","1.72200000","1.75100000","422650.00000000",1779351299999,"736016.93810000",3801,"246638.70000000","429585.97920000","0"],[1779351300000,"1.75100000","1.76500000","1.74600000","1.76400000","348155.60000000",1779352199999,"610977.01940000",3722,"157669.30000000","276708.01760000","0"],[1779352200000,"1.76400000","1.76700000","1.75200000","1.75800000","201564.50000000",1779353099999,"354677.87280000",2150,"91875.30000000","161660.11120000","0"],[1779353100000,"1.75800000","1.77700000","1.75500000","1.76900000","589125.00000000",1779353999999,"1041635.76620000",4358,"344236.30000000","608422.98170000","0"],[1779354000000,"1.76900000","1.78100000","1.76600000","1.77600000","368406.00000000",1779354899999,"653903.63970000",3323,"189684.00000000","336764.12670000","0"],[1779354900000,"1.77500000","1.78500000","1.76700000","1.77500000","342196.60000000",1779355799999,"607827.03630000",2714,"158891.40000000","282269.87960000","0"],[1779355800000,"1.77400000","1.77600000","1.74600000","1.75400000","288164.50000000",1779356699999,"506342.30120000",3167,"102791.90000000","180548.09470000","0"],[1779356700000,"1.75500000","1.76000000","1.74900000","1.75500000","236848.80000000",1779357599999,"415427.66630000",2051,"133282.20000000","233740.02520000","0"],[1779357600000,"1.75500000","1.77600000","1.75000000","1.76800000","431618.70000000",1779358499999,"761536.51220000",3143,"232671.10000000","410508.95230000","0"],[1779358500000,"1.76800000","1.77300000","1.73500000","1.73900000","388237.40000000",1779359399999,"680346.52040000",4662,"150661.10000000","264041.48030000","0"],[1779359400000,"1.73900000","1.75700000","1.73400000","1.75000000","268222.70000000",1779360299999,"468672.39680000",3749,"151293.80000000","264448.08640000","0"],[1779360300000,"1.75100000","1.75200000","1.73500000","1.73900000","170505.80000000",1779361199999,"297274.24570000",2390,"78251.00000000","136400.49650000","0"],[1779361200000,"1.74000000","1.74900000","1.73400000","1.74400000","262171.00000000",1779362099999,"457007.86130000",2855,"138184.10000000","240985.50720000","0"],[1779362100000,"1.74400000","1.74600000","1.73100000","1.74400000","308768.20000000",1779362999999,"536398.76410000",3175,"147148.90000000","255606.03780000","0"],[1779363000000,"1.74300000","1.74700000","1.73100000","1.73900000","181874.50000000",1779363899999,"316236.44040000",2260,"74174.20000000","128986.23620000","0"],[1779363900000,"1.74000000","1.74500000","1.73700000","1.74000000","218577.70000000",1779364799999,"380674.47040000",1686,"141752.70000000","246919.72310000","0"],[1779364800000,"1.74000000","1.74800000","1.73900000","1.74300000","149076.80000000",1779365699999,"259768.91810000",2136,"70046.80000000","122046.60100000","0"],[1779365700000,"1.74300000","1.75300000","1.74300000","1.74600000","171408.20000000",1779366599999,"299618.54780000",2268,"75922.20000000","132725.26200000","0"],[1779366600000,"1.74600000","1.77100000","1.74100000","1.75800000","267253.20000000",1779367499999,"470162.55710000",3537,"128317.80000000","225704.78460000","0"],[1779367500000,"1.75900000","1.76400000","1.75000000","1.75300000","188367.10000000",1779368399999,"331004.90190000",2180,"94229.40000000","165637.03840000","0"],[1779368400000,"1.75300000","1.75700000","1.74600000","1.74800000","226746.80000000",1779369299999,"396588.63300000",2368,"93491.20000000","163516.04090000","0"],[1779369300000,"1.74800000","1.74900000","1.73900000","1.74400000","125302.00000000",1779370199999,"218702.74140000",2052,"46330.10000000","80876.78850000","0"],[1779370200000,"1.74400000","1.74500000","1.72400000","1.72600000","341376.20000000",1779371099999,"591281.85540000",4901,"144220.50000000","249825.52430000","0"],[1779371100000,"1.72700000","1.74600000","1.72600000","1.74400000","287802.50000000",1779371999999,"499846.86210000",3874,"171265.60000000","297475.90700000","0"],[1779372000000,"1.74400000","1.75300000","1.73700000","1.74500000","282482.60000000",1779372899999,"493188.00590000",4097,"111015.30000000","193892.69590000","0"],[1779372900000,"1.74600000","1.74600000","1.72300000","1.73300000","374485.90000000",1779373799999,"648739.62350000",4592,"166920.30000000","289100.19410000","0"],[1779373800000,"1.73400000","1.74900000","1.73300000","1.74600000","230926.00000000",1779374699999,"402296.13720000",3469,"108607.00000000","189170.09230000","0"],[1779374700000,"1.74600000","1.75800000","1.74500000","1.75500000","194477.50000000",1779375599999,"340651.45520000",3202,"99954.90000000","175097.02850000","0"],[1779375600000,"1.75500000","1.77900000","1.75200000","1.77600000","456001.00000000",1779376499999,"805737.33980000",5663,"225010.20000000","397657.78080000","0"],[1779376500000,"1.77600000","1.83000000","1.77600000","1.81900000","1755823.20000000",1779377399999,"3180221.43920000",17054,"963099.80000000","1741774.47620000","0"],[1779377400000,"1.81900000","1.82500000","1.79200000","1.80600000","629587.50000000",1779378299999,"1139915.09430000",7451,"303872.50000000","550269.42770000","0"],[1779378300000,"1.80700000","1.82200000","1.80200000","1.80700000","698797.90000000",1779379199999,"1266384.87000000",6424,"356613.60000000","646431.62630000","0"],[1779379200000,"1.80600000","1.82200000","1.80100000","1.80500000","624874.30000000",1779380099999,"1131616.06660000",5560,"404820.90000000","732977.17900000","0"],[1779380100000,"1.80600000","1.80800000","1.78700000","1.79200000","353760.30000000",1779380999999,"635945.40880000",4135,"144427.50000000","259632.51920000","0"],[1779381000000,"1.79100000","1.79600000","1.76500000","1.77200000","403070.00000000",1779381899999,"716467.67780000",4470,"211143.20000000","375433.04800000","0"],[1779381900000,"1.77200000","1.78300000","1.76800000","1.78200000","282749.10000000",1779382799999,"501511.36770000",2638,"152064.10000000","269803.38940000","0"],[1779382800000,"1.78200000","1.81600000","1.78200000","1.81300000","430345.70000000",1779383699999,"774347.17550000",4778,"257758.90000000","463799.80730000","0"],[1779383700000,"1.81400000","1.82800000","1.81000000","1.82400000","982252.40000000",1779384599999,"1785704.79830000",9804,"409612.50000000","745234.03180000","0"],[1779384600000,"1.82400000","1.84700000","1.82100000","1.83700000","1034301.50000000",1779385499999,"1896329.28150000",7819,"479267.50000000","877993.67590000","0"],[1779385500000,"1.83700000","1.87300000","1.82100000","1.85700000","1354044.10000000",1779386399999,"2511235.77750000",13520,"770467.20000000","1428823.87850000","0"],[1779386400000,"1.85700000","1.86500000","1.84000000","1.84400000","705276.60000000",1779387299999,"1307550.11700000",8648,"300431.80000000","557216.35020000","0"],[1779387300000,"1.84400000","1.86500000","1.84300000","1.85200000","365909.40000000",1779388199999,"678810.85150000",4804,"175904.20000000","326431.80260000","0"],[1779388200000,"1.85200000","1.86400000","1.84200000","1.86000000","422619.00000000",1779389099999,"784398.12460000",4833,"197497.10000000","366642.81430000","0"],[1779389100000,"1.86000000","1.86100000","1.82300000","1.83800000","416732.10000000",1779389999999,"765639.40490000",6867,"169740.60000000","311676.71940000","0"],[1779390000000,"1.83800000","1.85700000","1.83500000","1.85600000","240746.10000000",1779390899999,"443964.48320000",3689,"120508.60000000","222330.09770000","0"],[1779390900000,"1.85700000","1.87600000","1.85500000","1.87400000","371929.50000000",1779391799999,"693536.00370000",4476,"167558.20000000","312779.50460000","0"],[1779391800000,"1.87400000","1.88800000","1.87000000","1.88700000","389267.10000000",1779392699999,"731019.97200000",4875,"198200.90000000","372430.08220000","0"],[1779392700000,"1.88700000","1.93300000","1.88700000","1.92400000","1747622.30000000",1779393599999,"3341733.06500000",15755,"874093.10000000","1671217.00540000","0"],[1779393600000,"1.92400000","1.93900000","1.91200000","1.92800000","709945.80000000",1779394499999,"1367394.97440000",8698,"307896.60000000","592980.48130000","0"],[1779394500000,"1.92800000","1.94400000","1.91800000","1.93400000","504404.10000000",1779395399999,"975823.38260000",7260,"245930.60000000","475901.74830000","0"],[1779395400000,"1.93500000","1.94400000","1.92300000","1.93500000","330443.90000000",1779396299999,"639439.69350000",6099,"148308.20000000","286995.62760000","0"],[1779396300000,"1.93500000","1.95500000","1.93200000","1.94600000","532115.60000000",1779397199999,"1034969.64920000",7006,"247267.80000000","480984.44040000","0"],[1779397200000,"1.94700000","1.95900000","1.93900000","1.95000000","493249.20000000",1779398099999,"961194.32760000",7201,"237202.70000000","462237.47160000","0"],[1779398100000,"1.95000000","1.96700000","1.95000000","1.96000000","461754.20000000",1779398999999,"903834.08230000",6469,"274825.60000000","538104.04950000","0"],[1779399000000,"1.96000000","1.96100000","1.93300000","1.93300000","539203.40000000",1779399899999,"1051174.88890000",7217,"233673.20000000","456180.00350000","0"],[1779399900000,"1.93400000","1.94500000","1.92300000","1.92700000","304485.10000000",1779400799999,"588631.75500000",3766,"155637.00000000","300986.77110000","0"],[1779400800000,"1.92800000","1.95700000","1.91700000","1.95200000","677800.90000000",1779401699999,"1312595.87550000",6866,"326555.50000000","632857.19160000","0"],[1779401700000,"1.95100000","1.96000000","1.93300000","1.95700000","444956.50000000",1779402599999,"865126.82660000",4938,"183340.40000000","356579.64210000","0"],[1779402600000,"1.95800000","1.96200000","1.93000000","1.94300000","370749.10000000",1779403499999,"722022.15820000",4548,"156670.70000000","304933.97360000","0"],[1779403500000,"1.94300000","1.95200000","1.93000000","1.93400000","361876.20000000",1779404399999,"702337.57790000",4269,"165540.20000000","321401.91730000","0"],[1779404400000,"1.93300000","1.95200000","1.92500000","1.92500000","703231.60000000",1779405299999,"1364432.67620000",5611,"319867.50000000","620372.77610000","0"],[1779405300000,"1.92500000","1.93300000","1.92000000","1.92800000","568164.50000000",1779406199999,"1095459.34280000",3983,"280457.50000000","540898.37490000","0"],[1779406200000,"1.92800000","1.95500000","1.92600000","1.93000000","484303.80000000",1779407099999,"939191.53100000",4968,"222176.00000000","431043.29780000","0"],[1779407100000,"1.93000000","1.93300000","1.92100000","1.92700000","405045.60000000",1779407999999,"780825.08810000",3526,"184534.20000000","355835.95220000","0"],[1779408000000,"1.92700000","1.94100000","1.91800000","1.93900000","478291.30000000",1779408899999,"923346.93790000",4531,"278542.80000000","537954.54750000","0"],[1779408900000,"1.93900000","1.95200000","1.93200000","1.94900000","393592.20000000",1779409799999,"766096.17990000",3893,"203271.90000000","395769.59120000","0"],[1779409800000,"1.94900000","1.97700000","1.94900000","1.96300000","1112591.90000000",1779410699999,"2184894.95420000",9101,"521513.10000000","1024400.19120000","0"],[1779410700000,"1.96300000","1.99000000","1.95700000","1.98200000","1101666.10000000",1779411599999,"2178687.25250000",8580,"408695.10000000","806495.18740000","0"],[1779411600000,"1.98100000","2.01700000","1.97300000","2.00900000","1272555.70000000",1779412499999,"2540046.18580000",15228,"812059.00000000","1621764.49210000","0"],[1779412500000,"2.00900000","2.02700000","1.99400000","2.02500000","629503.80000000",1779413399999,"1264291.29970000",9713,"337332.40000000","677697.14180000","0"],[1779413400000,"2.02500000","2.05000000","2.00800000","2.01800000","1038138.00000000",1779414299999,"2105443.31170000",14215,"513167.70000000","1041213.29720000","0"],[1779414300000,"2.01900000","2.03900000","2.00900000","2.02000000","1042120.80000000",1779415199999,"2107716.07090000",11106,"580144.90000000","1173225.67780000","0"],[1779415200000,"2.02000000","2.07500000","2.01900000","2.05100000","1041939.50000000",1779416099999,"2140466.38970000",14777,"592726.70000000","1216644.06460000","0"],[1779416100000,"2.05200000","2.09200000","2.04500000","2.07700000","1049986.60000000",1779416999999,"2175078.47540000",15510,"556197.70000000","1152906.58230000","0"],[1779417000000,"2.07700000","2.11500000","2.07300000","2.10600000","1165372.10000000",1779417899999,"2440654.83500000",16490,"584522.80000000","1224553.04330000","0"],[1779417900000,"2.10700000","2.11100000","2.06000000","2.06400000","1429411.00000000",1779418799999,"2976456.16870000",17352,"644673.00000000","1342429.17130000","0"],[1779418800000,"2.06400000","2.10000000","2.06400000","2.09700000","886780.80000000",1779419699999,"1849540.13030000",12549,"433722.30000000","904475.06700000","0"],[1779419700000,"2.09600000","2.11200000","2.08200000","2.10100000","815551.40000000",1779420599999,"1709921.38500000",10259,"392525.40000000","823229.15620000","0"],[1779420600000,"2.10000000","2.13000000","2.08900000","2.10700000","1140260.60000000",1779421499999,"2407482.75170000",17387,"531245.50000000","1121836.43870000","0"],[1779421500000,"2.10800000","2.13400000","2.10500000","2.12000000","971607.40000000",1779422399999,"2061883.44340000",14317,"452055.30000000","959766.21440000","0"],[1779422400000,"2.11900000","2.14600000","2.10300000","2.14100000","965732.20000000",1779423299999,"2049623.62430000",15315,"444568.00000000","943946.84460000","0"],[1779423300000,"2.14200000","2.17800000","2.13600000","2.17000000","1031677.60000000",1779424199999,"2226717.01990000",14754,"584710.20000000","1262053.62660000","0"],[1779424200000,"2.17100000","2.17100000","2.14600000","2.16600000","1031239.30000000",1779425099999,"2228719.25870000",11377,"496968.80000000","1074295.34440000","0"],[1779425100000,"2.16700000","2.17900000","2.13500000","2.17400000","1019321.30000000",1779425999999,"2195437.75090000",11715,"457582.30000000","986342.79610000","0"],[1779426000000,"2.17500000","2.19800000","2.16100000","2.17800000","1294164.30000000",1779426899999,"2820342.36660000",15633,"633340.60000000","1381067.71630000","0"],[1779426900000,"2.17900000","2.18200000","2.15200000","2.17800000","820685.90000000",1779427799999,"1778581.27780000",9608,"359396.60000000","779269.46290000","0"],[1779427800000,"2.17800000","2.21300000","2.16600000","2.17000000","1108869.80000000",1779428699999,"2427864.74260000",13354,"569216.70000000","1247744.71170000","0"],[1779428700000,"2.17000000","2.21300000","2.16700000","2.19800000","734482.00000000",1779429599999,"1613684.88370000",11114,"369321.70000000","811503.42200000","0"],[1779429600000,"2.19800000","2.20200000","2.18000000","2.18500000","882663.20000000",1779430499999,"1933967.67050000",11224,"380931.00000000","834459.82960000","0"],[1779430500000,"2.18400000","2.20500000","2.17300000","2.19300000","844944.40000000",1779431399999,"1850903.43510000",10696,"380240.80000000","833314.15200000","0"],[1779431400000,"2.19400000","2.21400000","2.14600000","2.15300000","1257196.30000000",1779432299999,"2740411.85100000",16107,"619103.80000000","1350716.18620000","0"],[1779432300000,"2.15300000","2.20300000","2.14800000","2.20000000","1417104.90000000",1779433199999,"3079220.05380000",13850,"703172.90000000","1529177.77730000","0"],[1779433200000,"2.20000000","2.21700000","2.16400000","2.21300000","1662406.30000000",1779434099999,"3647257.47120000",16843,"936180.00000000","2054467.91120000","0"],[1779434100000,"2.21300000","2.23300000","2.20500000","2.22700000","1229333.80000000",1779434999999,"2727411.49090000",14910,"720144.70000000","1598014.65570000","0"],[1779435000000,"2.22800000","2.26800000","2.22300000","2.24100000","1319038.00000000",1779435899999,"2955905.82710000",16763,"729612.70000000","1636062.12670000","0"],[1779435900000,"2.24100000","2.25100000","2.23300000","2.24200000","712876.20000000",1779436799999,"1599052.61550000",8871,"376164.00000000","844083.84450000","0"],[1779436800000,"2.24100000","2.27200000","2.23900000","2.26400000","1420289.00000000",1779437699999,"3206642.25430000",15971,"737094.50000000","1664492.96830000","0"],[1779437700000,"2.26300000","2.28800000","2.25700000","2.28400000","1306381.60000000",1779438599999,"2974087.25470000",14481,"646554.40000000","1471839.26150000","0"],[1779438600000,"2.28400000","2.28700000","2.22700000","2.24800000","1122034.60000000",1779439499999,"2527132.81070000",14813,"406141.50000000","914964.41690000","0"],[1779439500000,"2.24800000","2.26900000","2.23300000","2.26500000","1073664.20000000",1779440399999,"2419075.45220000",10968,"487311.60000000","1098653.18410000","0"],[1779440400000,"2.26500000","2.29700000","2.26400000","2.28600000","1240607.80000000",1779441299999,"2827657.55630000",13734,"568086.20000000","1294939.84220000","0"],[1779441300000,"2.28600000","2.30500000","2.25900000","2.26400000","1137893.10000000",1779442199999,"2605847.51560000",12249,"521810.80000000","1195483.85090000","0"],[1779442200000,"2.26500000","2.28400000","2.25200000","2.26700000","1004035.40000000",1779443099999,"2277059.19350000",11236,"504780.30000000","1145359.79240000","0"],[1779443100000,"2.26700000","2.27300000","2.24200000","2.25200000","809675.20000000",1779443999999,"1828029.86830000",9355,"350993.90000000","792334.97900000","0"],[1779444000000,"2.25200000","2.25700000","2.19500000","2.20900000","1272519.20000000",1779444899999,"2828274.15160000",15812,"557647.20000000","1239833.97000000","0"],[1779444900000,"2.20900000","2.25500000","2.20800000","2.23600000","655891.10000000",1779445799999,"1466385.57800000",8655,"336242.60000000","751245.30000000","0"],[1779445800000,"2.23700000","2.26400000","2.23300000","2.26000000","609974.60000000",1779446699999,"1372181.83660000",6852,"240659.00000000","541155.47880000","0"],[1779446700000,"2.26000000","2.27200000","2.25800000","2.26100000","485035.70000000",1779447599999,"1098513.94120000",6154,"234069.10000000","530218.38960000","0"],[1779447600000,"2.26200000","2.27600000","2.23500000","2.24300000","658887.20000000",1779448499999,"1485815.57980000",9823,"311106.40000000","701950.32160000","0"],[1779448500000,"2.24300000","2.25200000","2.21600000","2.22000000","740065.30000000",1779449399999,"1654086.32570000",8616,"276475.30000000","618747.69910000","0"],[1779449400000,"2.22000000","2.23300000","2.20200000","2.23000000","545734.70000000",1779450299999,"1212015.98430000",7247,"279918.90000000","621559.35730000","0"],[1779450300000,"2.23100000","2.25300000","2.22600000","2.23000000","524128.00000000",1779451199999,"1174940.99950000",8101,"281688.90000000","631508.23970000","0"],[1779451200000,"2.23000000","2.24600000","2.21500000","2.22200000","712599.90000000",1779452099999,"1590616.92980000",10419,"343431.30000000","766525.81650000","0"],[1779452100000,"2.22200000","2.25300000","2.20800000","2.24000000","918159.90000000",1779452999999,"2050952.90960000",10380,"390071.20000000","871599.94940000","0"],[1779453000000,"2.24000000","2.27500000","2.23800000","2.26900000","553986.10000000",1779453899999,"1249821.52550000",7486,"290824.30000000","656188.66360000","0"],[1779453900000,"2.27000000","2.31900000","2.26800000","2.31700000","1446025.60000000",1779454799999,"3321734.53080000",15595,"673909.40000000","1547853.64420000","0"],[1779454800000,"2.31700000","2.33700000","2.30700000","2.31300000","1888593.00000000",1779455699999,"4383069.38210000",17245,"1049120.40000000","2434073.88700000","0"],[1779455700000,"2.31300000","2.33600000","2.30100000","2.31300000","1098658.70000000",1779456599999,"2543900.25100000",12632,"527988.90000000","1222907.91770000","0"],[1779456600000,"2.31300000","2.33300000","2.29500000","2.32200000","1140964.20000000",1779457499999,"2643069.72380000",15991,"566916.70000000","1313712.84020000","0"],[1779457500000,"2.32300000","2.33100000","2.28000000","2.28400000","830728.30000000",1779458399999,"1909719.88870000",11971,"414846.30000000","953982.19000000","0"],[1779458400000,"2.28300000","2.29300000","2.25900000","2.29100000","872465.20000000",1779459299999,"1984367.48510000",12798,"430296.60000000","978810.07910000","0"],[1779459300000,"2.29100000","2.29400000","2.25400000","2.28200000","628950.90000000",1779460199999,"1427675.84190000",10318,"270681.70000000","614608.76440000","0"],[1779460200000,"2.28100000","2.28400000","2.24800000","2.24900000","874080.00000000",1779461099999,"1980762.39570000",10917,"491157.70000000","1113313.26390000","0"],[1779461100000,"2.24900000","2.25400000","2.22700000","2.24400000","771166.20000000",1779461999999,"1727809.82120000",10958,"396991.40000000","889452.95690000","0"],[1779462000000,"2.24300000","2.24300000","2.21500000","2.22500000","763187.30000000",1779462899999,"1701638.76560000",11767,"408811.70000000","911572.80610000","0"],[1779462900000,"2.22400000","2.23600000","2.19700000","2.21700000","936207.50000000",1779463799999,"2073058.93960000",14024,"426885.00000000","945349.13610000","0"],[1779463800000,"2.21700000","2.25000000","2.18500000","2.19100000","2730381.00000000",1779464699999,"6033231.43550000",19482,"1438604.40000000","3177740.00300000","0"],[1779464700000,"2.19200000","2.20900000","2.18500000","2.19900000","939749.00000000",1779465599999,"2067017.12370000",10963,"511285.10000000","1124700.53490000","0"],[1779465600000,"2.19800000","2.22100000","2.19100000","2.21300000","682475.50000000",1779466499999,"1505255.71820000",9877,"318216.60000000","701907.49770000","0"],[1779466500000,"2.21400000","2.23800000","2.20500000","2.22300000","615195.90000000",1779467399999,"1368656.21920000",9499,"317594.20000000","706607.83190000","0"],[1779467400000,"2.22300000","2.23000000","2.15700000","2.16300000","929950.60000000",1779468299999,"2030718.00910000",13296,"393843.60000000","860298.60650000","0"],[1779468300000,"2.16400000","2.19000000","2.16300000","2.17400000","537797.50000000",1779469199999,"1170918.87710000",7881,"277975.10000000","605451.14340000","0"],[1779469200000,"2.17400000","2.19200000","2.15400000","2.16700000","665162.30000000",1779470099999,"1444670.56540000",9326,"365198.40000000","793105.50490000","0"],[1779470100000,"2.16700000","2.19200000","2.16700000","2.19000000","585638.50000000",1779470999999,"1275066.80700000",7490,"321159.80000000","699057.26510000","0"],[1779471000000,"2.19100000","2.20400000","2.17500000","2.19500000","447707.90000000",1779471899999,"980662.58300000",7366,"205286.90000000","449694.07500000","0"],[1779471900000,"2.19500000","2.19800000","2.17400000","2.18500000","396957.30000000",1779472799999,"867532.84390000",5572,"209705.90000000","458378.41640000","0"],[1779472800000,"2.18400000","2.19100000","2.16700000","2.17200000","424924.30000000",1779473699999,"925428.15670000",5765,"196385.70000000","427930.78620000","0"],[1779473700000,"2.17200000","2.19800000","2.17000000","2.18900000","452952.90000000",1779474599999,"990832.03280000",6383,"261307.40000000","571718.92970000","0"],[1779474600000,"2.18900000","2.20000000","2.15600000","2.16400000","741563.00000000",1779475499999,"1613556.38220000",10038,"432160.50000000","941470.49720000","0"],[1779475500000,"2.16400000","2.17700000","2.13400000","2.16700000","932729.50000000",1779476399999,"2009250.44900000",15918,"444226.80000000","957204.60500000","0"],[1779476400000,"2.16700000","2.17300000","2.12600000","2.12700000","791511.60000000",1779477299999,"1698665.60590000",13180,"342244.00000000","734370.49620000","0"],[1779477300000,"2.12600000","2.13700000","2.10500000","2.11100000","863017.20000000",1779478199999,"1829764.30350000",10461,"319602.30000000","678436.42150000","0"],[1779478200000,"2.11200000","2.14600000","2.09900000","2.14000000","821358.00000000",1779479099999,"1745895.49580000",13888,"402897.60000000","856572.95550000","0"],[1779479100000,"2.14000000","2.15100000","2.11700000","2.11700000","450152.60000000",1779479999999,"961772.70480000",7705,"248627.50000000","531490.53840000","0"],[1779480000000,"2.11700000","2.13900000","2.09700000","2.09800000","531982.90000000",1779480899999,"1126979.62940000",7952,"287303.40000000","608907.97740000","0"],[1779480900000,"2.09900000","2.10700000","2.05700000","2.06400000","1033654.50000000",1779481799999,"2146109.87600000",11980,"558979.70000000","1160791.29020000","0"],[1779481800000,"2.06300000","2.09200000","2.05700000","2.08400000","999803.70000000",1779482699999,"2071311.30870000",9802,"493198.70000000","1021954.48680000","0"],[1779482700000,"2.08400000","2.11600000","2.06600000","2.11200000","910079.80000000",1779483599999,"1907907.17570000",10831,"476776.60000000","999333.71370000","0"],[1779483600000,"2.11100000","2.13200000","2.10900000","2.11700000","503906.90000000",1779484499999,"1068271.84970000",7496,"257780.90000000","546451.57610000","0"],[1779484500000,"2.11600000","2.13100000","2.10300000","2.12200000","275739.00000000",1779485399999,"583639.00470000",4663,"152901.10000000","323631.60460000","0"],[1779485400000,"2.12200000","2.13000000","2.11200000","2.11300000","174979.30000000",1779486299999,"371410.74630000",3048,"90200.70000000","191502.47080000","0"],[1779486300000,"2.11200000","2.11200000","2.07800000","2.07900000","387507.50000000",1779487199999,"812256.52460000",4085,"200104.00000000","419414.68980000","0"],[1779487200000,"2.07900000","2.10000000","2.07900000","2.09500000","232385.50000000",1779488099999,"486104.19880000",3423,"138662.40000000","290243.28980000","0"],[1779488100000,"2.09500000","2.09600000","2.08100000","2.09000000","266656.70000000",1779488999999,"556924.09050000",4321,"149769.40000000","312814.32910000","0"],[1779489000000,"2.09000000","2.10400000","2.05100000","2.06900000","949568.20000000",1779489899999,"1963668.38090000",9437,"346110.30000000","717802.42800000","0"],[1779489900000,"2.06900000","2.09000000","2.06700000","2.08400000","226246.50000000",1779490799999,"470869.07590000",4315,"105769.50000000","220133.63640000","0"],[1779490800000,"2.08400000","2.10600000","2.08300000","2.10300000","316550.70000000",1779491699999,"662396.20180000",4689,"173888.70000000","364048.11020000","0"],[1779491700000,"2.10300000","2.10700000","2.08000000","2.08400000","436670.90000000",1779492599999,"912234.25580000",6179,"231988.60000000","484740.84250000","0"],[1779492600000,"2.08300000","2.10200000","2.08000000","2.10000000","344479.40000000",1779493499999,"720614.39840000",5230,"206863.70000000","432688.47750000","0"],[1779493500000,"2.10000000","2.11700000","2.08200000","2.10200000","753590.40000000",1779494399999,"1581918.06770000",10534,"401372.90000000","842764.08070000","0"],[1779494400000,"2.10300000","2.11400000","2.07800000","2.08800000","643005.90000000",1779495299999,"1348523.25610000",10419,"341114.70000000","715475.39750000","0"],[1779495300000,"2.08800000","2.10900000","2.07300000","2.09700000","612289.10000000",1779496199999,"1277735.55580000",8543,"306854.30000000","640448.79100000","0"],[1779496200000,"2.09800000","2.10000000","2.06700000","2.08300000","437060.00000000",1779497099999,"908946.00770000",7788,"202407.30000000","421133.72800000","0"],[1779497100000,"2.08300000","2.12200000","2.07800000","2.10900000","1108242.20000000",1779497999999,"2327155.64640000",12487,"606127.40000000","1272547.27070000","0"],[1779498000000,"2.10900000","2.13600000","2.07200000","2.07800000","847755.30000000",1779498899999,"1784717.74770000",11614,"404425.20000000","851329.62620000","0"],[1779498900000,"2.07800000","2.12700000","2.07600000","2.12500000","538923.10000000",1779499799999,"1131822.38860000",7754,"287705.10000000","604476.34200000","0"],[1779499800000,"2.12400000","2.12500000","2.08700000","2.09200000","546548.40000000",1779500699999,"1146533.65940000",7448,"229574.40000000","481610.01600000","0"],[1779500700000,"2.09200000","2.09700000","2.08100000","2.08500000","323636.00000000",1779501599999,"676152.94050000",4761,"127776.00000000","266969.88080000","0"],[1779501600000,"2.08600000","2.11200000","2.07800000","2.08500000","664322.30000000",1779502499999,"1390391.12570000",9640,"328384.50000000","687294.26280000","0"],[1779502500000,"2.08400000","2.10400000","2.08100000","2.10200000","498281.70000000",1779503399999,"1042425.40250000",7459,"242535.50000000","507340.17690000","0"],[1779503400000,"2.10300000","2.10700000","2.09300000","2.10600000","185413.20000000",1779504299999,"389392.79840000",4022,"99159.60000000","208251.87940000","0"],[1779504300000,"2.10600000","2.12400000","2.09300000","2.09500000","443010.60000000",1779505199999,"934116.70280000",6303,"207598.50000000","437751.98990000","0"],[1779505200000,"2.09500000","2.10200000","2.07500000","2.09300000","299014.70000000",1779506099999,"624314.28990000",4223,"138215.60000000","288663.30180000","0"],[1779506100000,"2.09200000","2.09400000","2.07900000","2.09200000","307268.60000000",1779506999999,"640652.39930000",3654,"114073.30000000","237932.19770000","0"],[1779507000000,"2.09200000","2.11400000","2.09200000","2.10300000","421453.60000000",1779507899999,"885672.32380000",4944,"234936.70000000","493596.59920000","0"],[1779507900000,"2.10300000","2.11800000","2.09400000","2.11400000","601667.20000000",1779508799999,"1268803.08570000",6014,"434191.30000000","915780.55160000","0"],[1779508800000,"2.11400000","2.11900000","2.10000000","2.10200000","350709.50000000",1779509699999,"740012.70610000",4542,"178827.10000000","377529.37620000","0"],[1779509700000,"2.10100000","2.10100000","2.07600000","2.08200000","304350.10000000",1779510599999,"634880.27420000",4208,"137029.00000000","285951.94970000","0"],[1779510600000,"2.08200000","2.09100000","2.07900000","2.07900000","157426.10000000",1779511499999,"328258.22730000",2878,"84011.30000000","175174.18080000","0"],[1779511500000,"2.07900000","2.08200000","2.06300000","2.06600000","388638.40000000",1779512399999,"804673.91870000",5275,"169538.60000000","351088.78630000","0"],[1779512400000,"2.06600000","2.08300000","2.05700000","2.07800000","286547.60000000",1779513299999,"592922.44670000",3794,"151044.00000000","312608.38220000","0"],[1779513300000,"2.07700000","2.08500000","2.06000000","2.06400000","375605.30000000",1779514199999,"777368.58420000",4467,"195997.60000000","405779.87270000","0"],[1779514200000,"2.06400000","2.08800000","2.06400000","2.08100000","251115.60000000",1779515099999,"521529.73700000",3395,"147882.90000000","307068.73350000","0"],[1779515100000,"2.08100000","2.08500000","2.06700000","2.08100000","246712.70000000",1779515999999,"512689.52390000",3266,"147686.90000000","307036.12220000","0"],[1779516000000,"2.08100000","2.08700000","2.06400000","2.07000000","299256.20000000",1779516899999,"620344.99340000",4019,"154593.10000000","320528.29480000","0"],[1779516900000,"2.07000000","2.08300000","2.06400000","2.07300000","286807.50000000",1779517799999,"594797.88360000",3182,"144521.40000000","299651.06910000","0"],[1779517800000,"2.07300000","2.08200000","2.04200000","2.05200000","443802.80000000",1779518699999,"913620.52450000",4838,"207405.40000000","427369.28640000","0"],[1779518700000,"2.05200000","2.06100000","2.04800000","2.05900000","354751.80000000",1779519599999,"728545.85480000",4360,"168568.10000000","346223.24820000","0"],[1779519600000,"2.06000000","2.07600000","2.04600000","2.07100000","251655.90000000",1779520499999,"518252.00120000",3506,"133613.00000000","275303.52440000","0"],[1779520500000,"2.07100000","2.07400000","2.03500000","2.05300000","524179.80000000",1779521399999,"1076010.68750000",6023,"243268.00000000","499463.80500000","0"],[1779521400000,"2.05400000","2.05500000","2.02500000","2.03100000","1128207.90000000",1779522299999,"2303063.76020000",8509,"434340.50000000","886942.18130000","0"],[1779522300000,"2.03100000","2.04000000","2.01800000","2.02700000","1180842.50000000",1779523199999,"2394071.86520000",12781,"545151.90000000","1105078.31880000","0"],[1779523200000,"2.02800000","2.03600000","2.01000000","2.03100000","593229.20000000",1779524099999,"1199368.92480000",7103,"246414.40000000","498407.87140000","0"],[1779524100000,"2.03100000","2.06600000","2.03000000","2.05700000","495512.10000000",1779524999999,"1014283.60350000",6630,"268043.60000000","548779.69050000","0"],[1779525000000,"2.05700000","2.07300000","2.04500000","2.06700000","450910.00000000",1779525899999,"927569.48190000",5446,"305986.30000000","629561.69460000","0"],[1779525900000,"2.06800000","2.08700000","2.06400000","2.06900000","502498.70000000",1779526799999,"1042828.13330000",6562,"281386.90000000","583835.09090000","0"],[1779526800000,"2.06800000","2.08600000","2.06000000","2.07800000","429874.60000000",1779527699999,"892337.93370000",5189,"245839.20000000","510516.63930000","0"],[1779527700000,"2.07800000","2.07900000","2.05700000","2.06600000","207184.80000000",1779528599999,"427823.76220000",3718,"94661.90000000","195436.01870000","0"],[1779528600000,"2.06500000","2.09700000","2.06500000","2.08500000","387875.30000000",1779529499999,"808679.51310000",4797,"263144.50000000","548559.58320000","0"],[1779529500000,"2.08600000","2.09200000","2.07000000","2.07200000","211358.40000000",1779530399999,"439684.49630000",3725,"114673.10000000","238535.51590000","0"],[1779530400000,"2.07200000","2.09000000","2.06600000","2.08900000","185211.70000000",1779531299999,"384946.43970000",3429,"108021.20000000","224462.62050000","0"],[1779531300000,"2.08900000","2.09400000","2.08000000","2.08700000","165046.70000000",1779532199999,"344082.93090000",3157,"72936.40000000","152084.48170000","0"],[1779532200000,"2.08600000","2.09400000","2.08000000","2.08700000","176064.20000000",1779533099999,"367414.25680000",3416,"87160.90000000","181907.83370000","0"],[1779533100000,"2.08600000","2.09200000","2.07200000","2.07500000","195357.40000000",1779533999999,"406163.12120000",3271,"107024.10000000","222507.15890000","0"],[1779534000000,"2.07400000","2.09100000","2.06800000","2.08800000","163121.70000000",1779534899999,"338990.14650000",2728,"98814.90000000","205394.66550000","0"],[1779534900000,"2.08700000","2.10100000","2.08000000","2.09000000","241134.90000000",1779535799999,"504291.38530000",3969,"137675.00000000","288016.73420000","0"],[1779535800000,"2.09000000","2.09400000","2.08100000","2.09300000","171338.90000000",1779536699999,"357750.49640000",2550,"93937.20000000","196180.04460000","0"],[1779536700000,"2.09400000","2.09600000","2.06800000","2.08200000","399750.30000000",1779537599999,"831151.78790000",4476,"228718.10000000","475567.45220000","0"],[1779537600000,"2.08100000","2.08200000","2.04900000","2.05400000","349007.60000000",1779538499999,"720064.73600000",4619,"163918.90000000","338212.56540000","0"],[1779538500000,"2.05400000","2.05700000","2.03900000","2.04100000","391134.20000000",1779539399999,"801194.50690000",4611,"198371.10000000","406435.32260000","0"],[1779539400000,"2.04100000","2.07500000","2.03900000","2.06400000","332084.70000000",1779540299999,"682733.11780000",3755,"132460.60000000","272571.41680000","0"],[1779540300000,"2.06400000","2.10700000","2.06400000","2.10200000","454808.70000000",1779541199999,"949724.45130000",5793,"278718.20000000","581819.91070000","0"],[1779541200000,"2.10200000","2.13100000","2.10100000","2.11300000","1038193.10000000",1779542099999,"2198736.35140000",12022,"528455.60000000","1119241.64980000","0"],[1779542100000,"2.11400000","2.11800000","2.08800000","2.10500000","555190.00000000",1779542999999,"1167057.26250000",7887,"316488.50000000","665507.82560000","0"],[1779543000000,"2.10500000","2.11000000","2.08100000","2.09000000","403694.30000000",1779543899999,"844432.03300000",4243,"159590.40000000","333998.14690000","0"],[1779543900000,"2.08900000","2.11700000","2.08900000","2.10500000","389632.10000000",1779544799999,"820324.08470000",5927,"203601.20000000","428693.97810000","0"],[1779544800000,"2.10500000","2.17000000","2.10300000","2.14100000","1016472.80000000",1779545699999,"2177450.07340000",11759,"523541.70000000","1121358.97940000","0"],[1779545700000,"2.14000000","2.17200000","2.12600000","2.14900000","1822842.70000000",1779546599999,"3924010.19010000",17426,"823316.70000000","1772736.15560000","0"],[1779546600000,"2.14900000","2.16600000","2.14400000","2.16400000","663091.00000000",1779547499999,"1430154.97960000",9714,"359785.90000000","775956.17250000","0"],[1779547500000,"2.16500000","2.19000000","2.15100000","2.18600000","1132448.20000000",1779548399999,"2460774.24000000",15519,"560072.30000000","1217391.67910000","0"],[1779548400000,"2.18700000","2.22100000","2.16700000","2.21000000","1721190.50000000",1779549299999,"3778651.23230000",18392,"910891.80000000","1999683.58620000","0"],[1779549300000,"2.21100000","2.21900000","2.18600000","2.21100000","1347118.40000000",1779550199999,"2972207.60330000",14665,"697707.40000000","1539567.81030000","0"],[1779550200000,"2.21100000","2.23900000","2.19100000","2.23300000","1319180.40000000",1779551099999,"2923879.17770000",14424,"790965.30000000","1753413.67380000","0"],[1779551100000,"2.23300000","2.27500000","2.23000000","2.26000000","1325967.50000000",1779551999999,"2993623.68940000",17425,"711189.50000000","1606177.38390000","0"],[1779552000000,"2.26000000","2.30500000","2.24100000","2.27700000","1651049.60000000",1779552899999,"3754421.77040000",23236,"885559.20000000","2013859.62660000","0"],[1779552900000,"2.27600000","2.31000000","2.27500000","2.29400000","1104387.00000000",1779553799999,"2535113.72690000",17909,"586207.60000000","1345872.23640000","0"],[1779553800000,"2.29500000","2.33000000","2.28300000","2.32000000","1480164.10000000",1779554699999,"3425013.73400000",22947,"754104.90000000","1745548.13250000","0"],[1779554700000,"2.31900000","2.41400000","2.29600000","2.40200000","2316311.80000000",1779555599999,"5459531.23750000",44315,"1279627.80000000","3019770.54520000","0"],[1779555600000,"2.40200000","2.41900000","2.37700000","2.41400000","2090242.40000000",1779556499999,"5019769.19410000",36505,"1153502.10000000","2770170.86930000","0"],[1779556500000,"2.41300000","2.44800000","2.40100000","2.40900000","2014966.60000000",1779557399999,"4882364.45570000",27730,"1097814.70000000","2661831.02240000","0"],[1779557400000,"2.40900000","2.43200000","2.34100000","2.36300000","2350298.80000000",1779558299999,"5592018.06290000",30895,"1121351.10000000","2667901.63570000","0"],[1779558300000,"2.36300000","2.36500000","2.32700000","2.35100000","1050242.40000000",1779559199999,"2461972.82330000",16676,"521123.40000000","1221778.56660000","0"],[1779559200000,"2.35100000","2.35200000","2.31900000","2.34700000","1320561.30000000",1779560099999,"3084336.76140000",17155,"605698.40000000","1414293.36450000","0"],[1779560100000,"2.34700000","2.42600000","2.34600000","2.41600000","1470689.10000000",1779560999999,"3507224.54670000",20350,"805208.60000000","1921395.00940000","0"],[1779561000000,"2.41600000","2.47400000","2.40500000","2.42100000","1361369.60000000",1779561899999,"3312059.70720000",23493,"704916.80000000","1714072.71530000","0"],[1779561900000,"2.42100000","2.42600000","2.38800000","2.39200000","883277.30000000",1779562799999,"2125357.43400000",15162,"433232.10000000","1042380.11680000","0"],[1779562800000,"2.39200000","2.40200000","2.36700000","2.38300000","648091.20000000",1779563699999,"1545741.19700000",10666,"331305.70000000","790409.20660000","0"],[1779563700000,"2.38400000","2.41800000","2.38400000","2.39500000","616241.10000000",1779564599999,"1479814.29370000",10607,"322689.80000000","774822.34670000","0"],[1779564600000,"2.39500000","2.44400000","2.38900000","2.42500000","598203.40000000",1779565499999,"1448417.57920000",10855,"348847.50000000","844923.55150000","0"],[1779565500000,"2.42400000","2.42700000","2.38900000","2.39000000","505233.80000000",1779566399999,"1214539.96600000",9288,"249134.90000000","598842.49660000","0"],[1779566400000,"2.38900000","2.40400000","2.36600000","2.40400000","563455.70000000",1779567299999,"1344320.00870000",9846,"297913.90000000","711034.51570000","0"],[1779567300000,"2.40400000","2.42100000","2.37500000","2.38100000","656865.90000000",1779568199999,"1575072.62400000",11769,"344764.00000000","827171.99760000","0"],[1779568200000,"2.38100000","2.41600000","2.37100000","2.40400000","777565.40000000",1779569099999,"1865822.19510000",16766,"341258.20000000","819211.31410000","0"],[1779569100000,"2.40500000","2.43000000","2.38800000","2.40200000","1122784.50000000",1779569999999,"2699755.79930000",15921,"430814.90000000","1036818.18920000","0"],[1779570000000,"2.40200000","2.44700000","2.39800000","2.41500000","1010324.50000000",1779570899999,"2448007.43900000",17922,"530238.30000000","1285184.05500000","0"],[1779570900000,"2.41500000","2.45800000","2.41500000","2.42600000","977968.80000000",1779571799999,"2386008.28960000",13010,"504582.30000000","1230975.76560000","0"],[1779571800000,"2.42500000","2.44900000","2.40300000","2.41600000","502168.00000000",1779572699999,"1218501.36150000",9589,"258831.10000000","628160.42190000","0"],[1779572700000,"2.41500000","2.42900000","2.37700000","2.41300000","799756.50000000",1779573599999,"1913033.88580000",9032,"437374.30000000","1045268.72050000","0"],[1779573600000,"2.41400000","2.42700000","2.38800000","2.40200000","538796.30000000",1779574499999,"1293818.22070000",8029,"204450.10000000","491706.13570000","0"],[1779574500000,"2.40200000","2.40200000","2.35100000","2.36400000","674219.40000000",1779575399999,"1598974.64090000",12123,"301126.40000000","714440.35550000","0"],[1779575400000,"2.36300000","2.39000000","2.33900000","2.38800000","713067.80000000",1779576299999,"1682555.08000000",13137,"335128.90000000","791106.57400000","0"],[1779576300000,"2.38800000","2.42400000","2.38100000","2.42000000","909177.60000000",1779577199999,"2186534.27240000",12305,"559800.70000000","1347071.34260000","0"],[1779577200000,"2.41900000","2.45500000","2.41000000","2.43000000","767535.80000000",1779578099999,"1870440.01200000",11566,"387919.80000000","945441.84320000","0"],[1779578100000,"2.43100000","2.45100000","2.41000000","2.42600000","645380.10000000",1779578999999,"1567080.80070000",13652,"302878.50000000","735813.59940000","0"],[1779579000000,"2.42700000","2.46000000","2.42600000","2.45600000","1175246.80000000",1779579899999,"2878841.73650000",15914,"717248.40000000","1756852.67630000","0"],[1779579900000,"2.45500000","2.47400000","2.44200000","2.45200000","1246180.30000000",1779580799999,"3066970.77500000",13843,"828959.70000000","2041551.53320000","0"],[1779580800000,"2.45200000","2.46400000","2.41100000","2.41900000","894422.60000000",1779581699999,"2179377.72990000",14405,"390233.00000000","950818.59150000","0"],[1779581700000,"2.41900000","2.41900000","2.38700000","2.40500000","474383.50000000",1779582599999,"1139930.17010000",7829,"190339.70000000","457480.93130000","0"],[1779582600000,"2.40500000","2.41900000","2.39500000","2.40000000","616341.50000000",1779583499999,"1483349.99870000",7834,"332750.60000000","801340.49310000","0"],[1779583500000,"2.39900000","2.41900000","2.39300000","2.39900000","265818.10000000",1779584399999,"639195.15250000",6423,"129329.60000000","311213.55250000","0"],[1779584400000,"2.39900000","2.39900000","2.36600000","2.37700000","898935.90000000",1779585299999,"2138126.61160000",11591,"424606.40000000","1009389.55670000","0"],[1779585300000,"2.37600000","2.38800000","2.36000000","2.37700000","271971.60000000",1779586199999,"646039.36730000",5676,"131023.00000000","311216.31900000","0"],[1779586200000,"2.37600000","2.40100000","2.36800000","2.38400000","310220.80000000",1779587099999,"740656.70880000",5716,"136986.60000000","327076.90930000","0"],[1779587100000,"2.38400000","2.39000000","2.37600000","2.38900000","231081.30000000",1779587999999,"550271.87070000",5002,"101691.30000000","242154.96870000","0"],[1779588000000,"2.38900000","2.39300000","2.37100000","2.38100000","263661.90000000",1779588899999,"628667.71350000",4518,"152593.70000000","363964.41950000","0"],[1779588900000,"2.38100000","2.39300000","2.37000000","2.37100000","318622.30000000",1779589799999,"758823.91000000",5090,"144394.80000000","343993.35210000","0"],[1779589800000,"2.37200000","2.37800000","2.35700000","2.37100000","259306.00000000",1779590699999,"613431.71060000",4668,"104312.70000000","246873.48900000","0"],[1779590700000,"2.37200000","2.42000000","2.37000000","2.40500000","484908.50000000",1779591599999,"1165421.00120000",8905,"247258.50000000","594164.58410000","0"],[1779591600000,"2.40500000","2.43600000","2.38700000","2.39600000","573574.90000000",1779592499999,"1385446.64310000",10116,"285927.80000000","690921.78930000","0"],[1779592500000,"2.39700000","2.40200000","2.38200000","2.38600000","267396.00000000",1779593399999,"639376.76890000",5108,"127053.50000000","303843.85140000","0"],[1779593400000,"2.38700000","2.39200000","2.37400000","2.38000000","243946.40000000",1779594299999,"580940.99620000",4417,"106254.00000000","253025.07700000","0"],[1779594300000,"2.38000000","2.39300000","2.37900000","2.38700000","234343.90000000",1779595199999,"559346.47610000",4763,"134063.60000000","319994.55050000","0"],[1779595200000,"2.38800000","2.40800000","2.35000000","2.37100000","546615.30000000",1779596099999,"1296124.23430000",9807,"268283.10000000","636257.58890000","0"],[1779596100000,"2.37000000","2.39000000","2.36400000","2.36900000","297647.50000000",1779596999999,"708064.56200000",5289,"119013.20000000","283195.39050000","0"],[1779597000000,"2.37000000","2.41900000","2.36800000","2.37600000","670883.30000000",1779597899999,"1608921.37950000",12370,"365900.10000000","877471.64660000","0"],[1779597900000,"2.37600000","2.39900000","2.36800000","2.39300000","354101.00000000",1779598799999,"844181.17160000",7831,"179267.40000000","427414.83030000","0"],[1779598800000,"2.39400000","2.39800000","2.36800000","2.37000000","219924.80000000",1779599699999,"523682.47410000",4436,"101319.90000000","241223.97620000","0"],[1779599700000,"2.37100000","2.37200000","2.33800000","2.35200000","566388.90000000",1779600599999,"1329855.18100000",8654,"265156.50000000","622611.23460000","0"],[1779600600000,"2.35200000","2.35800000","2.33300000","2.33700000","234291.00000000",1779601499999,"549113.71770000",4402,"90868.10000000","213012.94040000","0"],[1779601500000,"2.33800000","2.35900000","2.33800000","2.35000000","195002.50000000",1779602399999,"457700.46320000",3636,"84008.80000000","197281.71930000","0"],[1779602400000,"2.35100000","2.35700000","2.32900000","2.34600000","454876.90000000",1779603299999,"1064046.71110000",6319,"215027.90000000","502836.91090000","0"],[1779603300000,"2.34500000","2.35700000","2.34100000","2.34200000","162946.60000000",1779604199999,"382558.57320000",3462,"72103.90000000","169284.19130000","0"],[1779604200000,"2.34200000","2.37500000","2.34200000","2.37200000","202374.10000000",1779605099999,"477194.41690000",4096,"110418.30000000","260473.57510000","0"],[1779605100000,"2.37300000","2.39800000","2.36600000","2.39600000","469603.80000000",1779605999999,"1118794.38880000",7818,"263752.10000000","628539.30000000","0"],[1779606000000,"2.39700000","2.43400000","2.39700000","2.41500000","730832.40000000",1779606899999,"1764920.86170000",10307,"427100.60000000","1031750.08660000","0"],[1779606900000,"2.41500000","2.42200000","2.37600000","2.37700000","375356.50000000",1779607799999,"900691.89300000",5965,"178303.90000000","427887.44850000","0"],[1779607800000,"2.37700000","2.39000000","2.37300000","2.38000000","186232.40000000",1779608699999,"443365.67290000",3665,"93862.90000000","223495.19590000","0"],[1779608700000,"2.38000000","2.41200000","2.36300000","2.39000000","1779878.00000000",1779609599999,"4266712.26830000",14460,"924444.00000000","2211871.99580000","0"],[1779609600000,"2.39000000","2.39400000","2.37300000","2.38600000","222768.30000000",1779610499999,"530763.36220000",3791,"113929.50000000","271515.41830000","0"],[1779610500000,"2.38600000","2.38800000","2.36800000","2.37500000","190071.50000000",1779611399999,"451689.48800000",3613,"87315.20000000","207497.27160000","0"],[1779611400000,"2.37600000","2.38700000","2.37200000","2.38200000","151535.40000000",1779612299999,"360485.72780000",2377,"61405.50000000","146055.34020000","0"],[1779612300000,"2.38200000","2.39100000","2.37700000","2.38200000","134496.40000000",1779613199999,"320518.04410000",3480,"51419.40000000","122533.99340000","0"],[1779613200000,"2.38200000","2.38200000","2.36500000","2.37400000","176272.00000000",1779614099999,"418593.49060000",3346,"81347.30000000","193174.45510000","0"],[1779614100000,"2.37300000","2.37900000","2.36700000","2.37200000","179634.70000000",1779614999999,"426432.37630000",3112,"98653.60000000","234227.24870000","0"],[1779615000000,"2.37300000","2.39900000","2.36900000","2.38300000","206270.30000000",1779615899999,"492343.60470000",4351,"120397.00000000","287465.46160000","0"],[1779615900000,"2.38200000","2.38200000","2.35900000","2.36300000","317696.20000000",1779616799999,"751818.08520000",3859,"124114.90000000","293816.94830000","0"],[1779616800000,"2.36300000","2.36500000","2.34700000","2.36000000","248118.80000000",1779617699999,"584396.97480000",3927,"137330.80000000","323508.71070000","0"],[1779617700000,"2.35900000","2.37400000","2.35000000","2.36500000","212056.40000000",1779618599999,"500662.73640000",3560,"129721.30000000","306292.27550000","0"],[1779618600000,"2.36500000","2.36500000","2.34300000","2.34800000","154999.60000000",1779619499999,"364443.46650000",2359,"93035.50000000","218737.94930000","0"],[1779619500000,"2.34900000","2.36400000","2.33400000","2.35800000","383777.90000000",1779620399999,"899726.31770000",4112,"137615.20000000","323024.09030000","0"],[1779620400000,"2.35900000","2.37800000","2.35900000","2.36800000","286520.20000000",1779621299999,"678638.14600000",4793,"165956.60000000","393168.47620000","0"],[1779621300000,"2.36700000","2.37000000","2.34400000","2.35300000","123416.50000000",1779622199999,"290936.51400000",2812,"66922.80000000","157785.37240000","0"],[1779622200000,"2.35200000","2.39800000","2.35200000","2.39700000","482007.00000000",1779623099999,"1147423.89040000",7577,"225010.50000000","535446.60310000","0"],[1779623100000,"2.39800000","2.40400000","2.37900000","2.40000000","422480.60000000",1779623999999,"1010675.82600000",6660,"191004.70000000","457183.48260000","0"],[1779624000000,"2.40000000","2.40100000","2.37000000","2.37900000","356482.10000000",1779624899999,"850323.85710000",5087,"151858.60000000","362566.98240000","0"],[1779624900000,"2.37800000","2.37800000","2.35600000","2.36100000","158796.10000000",1779625799999,"375484.82620000",3660,"79701.80000000","188449.05630000","0"],[1779625800000,"2.36100000","2.39700000","2.35700000","2.38800000","251593.40000000",1779626699999,"598414.07520000",4969,"129746.60000000","308621.22270000","0"],[1779626700000,"2.38900000","2.39800000","2.38300000","2.38500000","253009.80000000",1779627599999,"604607.48110000",3754,"116384.80000000","278268.72170000","0"],[1779627600000,"2.38500000","2.41300000","2.38400000","2.40800000","332390.70000000",1779628499999,"797526.00400000",5734,"175448.20000000","421119.27320000","0"],[1779628500000,"2.40800000","2.42200000","2.39000000","2.39500000","360454.40000000",1779629399999,"868514.48420000",6778,"184982.40000000","445860.97980000","0"],[1779629400000,"2.39600000","2.42100000","2.39600000","2.41600000","288774.50000000",1779630299999,"695764.79670000",5948,"153695.80000000","370565.76190000","0"],[1779630300000,"2.41600000","2.42600000","2.39200000","2.40400000","637318.00000000",1779631199999,"1537240.67810000",11060,"335402.80000000","809022.80170000","0"],[1779631200000,"2.40400000","2.43600000","2.38700000","2.40200000","690693.00000000",1779632099999,"1666635.15330000",13325,"355432.70000000","857871.42690000","0"],[1779632100000,"2.40300000","2.43800000","2.37000000","2.43300000","1087148.40000000",1779632999999,"2615943.77530000",21523,"556351.80000000","1338929.10140000","0"],[1779633000000,"2.43300000","2.45500000","2.42900000","2.44800000","1103367.80000000",1779633899999,"2698614.54630000",17093,"527618.50000000","1290585.27300000","0"],[1779633900000,"2.44900000","2.50900000","2.44600000","2.49500000","1669016.10000000",1779634799999,"4143252.91560000",24775,"897007.90000000","2227726.83960000","0"],[1779634800000,"2.49500000","2.50800000","2.46500000","2.46700000","1116585.20000000",1779635699999,"2774886.20960000",18481,"550882.30000000","1370154.87330000","0"],[1779635700000,"2.46700000","2.47200000","2.40200000","2.41000000","1092233.30000000",1779636599999,"2659031.24950000",18002,"514541.20000000","1253171.12970000","0"],[1779636600000,"2.40900000","2.43800000","2.40000000","2.42700000","856481.80000000",1779637499999,"2072645.01880000",11899,"475998.00000000","1152379.30240000","0"],[1779637500000,"2.42700000","2.45500000","2.42600000","2.44000000","634810.10000000",1779638399999,"1551072.18520000",10265,"330134.00000000","806588.99230000","0"],[1779638400000,"2.44000000","2.44800000","2.41000000","2.41800000","469845.30000000",1779639299999,"1140554.45660000",9179,"244355.40000000","593155.23680000","0"],[1779639300000,"2.41700000","2.43200000","2.40800000","2.41000000","260717.30000000",1779640199999,"630218.54860000",5542,"112988.30000000","273201.75180000","0"],[1779640200000,"2.41100000","2.42000000","2.39200000","2.41700000","506272.10000000",1779641099999,"1216386.34340000",7692,"264562.30000000","635663.22800000","0"],[1779641100000,"2.41700000","2.44100000","2.41500000","2.42800000","409659.80000000",1779641999999,"995057.90690000",6501,"233199.90000000","566537.21360000","0"],[1779642000000,"2.42700000","2.43600000","2.41400000","2.41900000","277887.80000000",1779642899999,"674032.20490000",5195,"119751.60000000","290433.60570000","0"],[1779642900000,"2.41800000","2.43900000","2.40000000","2.43500000","556583.70000000",1779643799999,"1345443.59810000",7046,"306062.70000000","740277.13360000","0"],[1779643800000,"2.43600000","2.47800000","2.43600000","2.44400000","1122474.10000000",1779644699999,"2760734.63340000",14131,"656864.80000000","1616309.68120000","0"],[1779644700000,"2.44500000","2.45000000","2.42400000","2.43700000","378881.00000000",1779645599999,"924059.72020000",6559,"214655.60000000","523680.72440000","0"],[1779645600000,"2.43700000","2.47200000","2.43300000","2.46700000","433050.60000000",1779646499999,"1062641.21140000",7652,"220587.60000000","541354.48570000","0"],[1779646500000,"2.46700000","2.46700000","2.43500000","2.44100000","574027.30000000",1779647399999,"1406151.36040000",8240,"238033.00000000","583085.74360000","0"],[1779647400000,"2.44100000","2.44300000","2.41300000","2.42400000","569619.10000000",1779648299999,"1385745.16540000",9204,"287015.00000000","698037.97550000","0"],[1779648300000,"2.42400000","2.45300000","2.42200000","2.44300000","270615.00000000",1779649199999,"659266.47810000",4746,"142605.40000000","347434.02500000","0"],[1779649200000,"2.44300000","2.45800000","2.43200000","2.43200000","296277.30000000",1779650099999,"725252.46330000",5095,"139853.10000000","342414.94910000","0"],[1779650100000,"2.43200000","2.44000000","2.39700000","2.40100000","297383.40000000",1779650999999,"718345.45420000",5532,"146397.90000000","353645.33740000","0"],[1779651000000,"2.40100000","2.41700000","2.39400000","2.41300000","299197.40000000",1779651899999,"719342.07950000",5740,"161288.50000000","387815.14480000","0"],[1779651900000,"2.41400000","2.44000000","2.41300000","2.42500000","329337.80000000",1779652799999,"799769.31990000",5813,"157917.80000000","383396.79620000","0"],[1779652800000,"2.42600000","2.45100000","2.41800000","2.44100000","327162.30000000",1779653699999,"796961.72790000",5628,"171956.30000000","419168.68200000","0"],[1779653700000,"2.44100000","2.44800000","2.42600000","2.44100000","217043.30000000",1779654599999,"528766.38970000",3769,"102113.10000000","248809.60860000","0"],[1779654600000,"2.44200000","2.46900000","2.43800000","2.44900000","418286.30000000",1779655499999,"1025598.40380000",7577,"216197.10000000","530099.96920000","0"],[1779655500000,"2.44900000","2.46500000","2.44400000","2.44900000","387665.90000000",1779656399999,"952347.31950000",5960,"219177.70000000","538634.89610000","0"],[1779656400000,"2.45000000","2.50500000","2.45000000","2.48300000","1103442.40000000",1779657299999,"2740489.18720000",17025,"648613.10000000","1611263.09410000","0"],[1779657300000,"2.48400000","2.48600000","2.42900000","2.44300000","582384.60000000",1779658199999,"1432770.11440000",9705,"298471.80000000","734488.66410000","0"],[1779658200000,"2.44300000","2.44700000","2.39000000","2.39700000","842841.80000000",1779659099999,"2034577.66080000",13979,"437054.90000000","1055163.05580000","0"],[1779659100000,"2.39800000","2.40900000","2.37100000","2.39400000","585988.70000000",1779659999999,"1400621.00840000",9492,"315329.00000000","753781.80530000","0"],[1779660000000,"2.39400000","2.44800000","2.39300000","2.43700000","723134.20000000",1779660899999,"1752679.28110000",13546,"335202.60000000","813787.54230000","0"],[1779660900000,"2.43700000","2.44500000","2.42000000","2.42800000","416391.40000000",1779661799999,"1013073.04740000",7940,"222083.00000000","540309.67220000","0"],[1779661800000,"2.42800000","2.44600000","2.39100000","2.40300000","540823.40000000",1779662699999,"1306580.69340000",9928,"240900.50000000","582025.81820000","0"],[1779662700000,"2.40200000","2.42400000","2.40100000","2.40800000","242421.40000000",1779663599999,"584424.48280000",5115,"115620.60000000","278748.02110000","0"],[1779663600000,"2.40800000","2.43100000","2.40800000","2.42500000","247221.60000000",1779664499999,"598073.98740000",4982,"130958.90000000","316782.54240000","0"],[1779664500000,"2.42500000","2.42900000","2.40400000","2.41200000","291676.20000000",1779665399999,"704062.62570000",5525,"133659.60000000","322500.27210000","0"],[1779665400000,"2.41300000","2.42300000","2.39300000","2.39800000","379067.80000000",1779666299999,"913825.59580000",7297,"207096.30000000","499355.54730000","0"],[1779666300000,"2.39900000","2.41300000","2.38700000","2.39500000","242697.80000000",1779667199999,"582123.93900000",5097,"123198.60000000","295543.73250000","0"],[1779667200000,"2.39600000","2.42600000","2.38900000","2.41500000","452257.60000000",1779668099999,"1087669.56660000",7776,"229376.30000000","551749.43880000","0"],[1779668100000,"2.41500000","2.42600000","2.38800000","2.40000000","292916.10000000",1779668999999,"704310.84490000",5349,"145722.60000000","350330.98550000","0"],[1779669000000,"2.40100000","2.40200000","2.38200000","2.39800000","231721.10000000",1779669899999,"553987.87970000",4498,"90402.10000000","216202.86220000","0"],[1779669900000,"2.39800000","2.40300000","2.37500000","2.38100000","151772.30000000",1779670799999,"362205.05890000",3852,"62999.30000000","150394.65960000","0"],[1779670800000,"2.38200000","2.39000000","2.36300000","2.37200000","395007.10000000",1779671699999,"938734.22670000",6837,"180810.10000000","429869.73760000","0"],[1779671700000,"2.37200000","2.39800000","2.37200000","2.38300000","334835.10000000",1779672599999,"799748.58650000",6970,"154826.50000000","369783.13180000","0"],[1779672600000,"2.38400000","2.39600000","2.37800000","2.38500000","251921.10000000",1779673499999,"601361.92280000",5219,"91535.80000000","218532.41770000","0"],[1779673500000,"2.38400000","2.40300000","2.35300000","2.36200000","566772.90000000",1779674399999,"1347313.65020000",8830,"233335.70000000","554643.17130000","0"],[1779674400000,"2.36200000","2.41700000","2.35900000","2.40900000","433062.40000000",1779675299999,"1033394.15390000",8522,"223483.40000000","533688.61750000","0"],[1779675300000,"2.40900000","2.41500000","2.39200000","2.40000000","261986.90000000",1779676199999,"629566.78360000",5518,"126712.60000000","304526.59230000","0"],[1779676200000,"2.40100000","2.40200000","2.33700000","2.35400000","944062.50000000",1779677099999,"2231156.56140000",12027,"412251.40000000","974247.36070000","0"],[1779677100000,"2.35400000","2.36900000","2.34600000","2.36400000","215715.30000000",1779677999999,"508538.83650000",4006,"103219.30000000","243335.13530000","0"],[1779678000000,"2.36500000","2.37000000","2.33800000","2.34900000","347335.40000000",1779678899999,"815834.24930000",5236,"158160.10000000","371356.61730000","0"],[1779678900000,"2.34900000","2.36400000","2.34600000","2.35100000","198992.00000000",1779679799999,"468218.12440000",3614,"96436.60000000","226966.96030000","0"],[1779679800000,"2.35100000","2.35800000","2.34600000","2.35100000","223161.30000000",1779680699999,"524841.11970000",3313,"149357.90000000","351273.50290000","0"],[1779680700000,"2.35100000","2.36000000","2.34600000","2.34900000","193306.10000000",1779681599999,"454605.08910000",3441,"96353.60000000","226607.45870000","0"],[1779681600000,"2.34900000","2.35900000","2.34200000","2.34600000","187949.00000000",1779682499999,"441448.17880000",3640,"98427.40000000","231246.84710000","0"],[1779682500000,"2.34700000","2.36400000","2.34400000","2.35500000","131509.20000000",1779683399999,"309834.68420000",3368,"69949.30000000","164751.02260000","0"],[1779683400000,"2.35600000","2.37300000","2.35400000","2.37000000","261171.50000000",1779684299999,"617054.83350000",4042,"173692.50000000","410369.43430000","0"],[1779684300000,"2.37000000","2.39500000","2.36300000","2.38700000","235254.40000000",1779685199999,"559524.36050000",4453,"125631.50000000","298934.88270000","0"],[1779685200000,"2.38600000","2.40600000","2.37900000","2.38800000","371082.90000000",1779686099999,"887893.86770000",5231,"224822.90000000","537879.09570000","0"],[1779686100000,"2.38700000","2.39600000","2.37500000","2.38200000","259961.20000000",1779686999999,"620217.38110000",4177,"108672.00000000","259493.24570000","0"],[1779687000000,"2.38200000","2.38400000","2.35900000","2.36700000","230467.40000000",1779687899999,"545692.93620000",4151,"105093.60000000","248864.33800000","0"],[1779687900000,"2.36700000","2.37200000","2.36200000","2.37000000","176705.10000000",1779688799999,"418098.41690000",2495,"91552.80000000","216581.01470000","0"],[1779688800000,"2.36900000","2.41600000","2.36800000","2.40800000","502594.00000000",1779689699999,"1207175.31800000",7623,"269617.10000000","647283.55340000","0"],[1779689700000,"2.40800000","2.41000000","2.37300000","2.37900000","330908.60000000",1779690599999,"790470.13950000",4764,"156775.50000000","374202.13070000","0"],[1779690600000,"2.37800000","2.39100000","2.37700000","2.38900000","149831.00000000",1779691499999,"357414.82590000",3394,"86904.40000000","207277.07380000","0"],[1779691500000,"2.39000000","2.40000000","2.36900000","2.37500000","246783.40000000",1779692399999,"587650.62460000",3698,"111716.30000000","266100.64480000","0"],[1779692400000,"2.37500000","2.38600000","2.37100000","2.38000000","161795.60000000",1779693299999,"384689.95830000",3197,"82546.50000000","196322.50750000","0"],[1779693300000,"2.38100000","2.38800000","2.36600000","2.37000000","320011.80000000",1779694199999,"761030.86690000",5618,"191446.70000000","455354.04610000","0"],[1779694200000,"2.37000000","2.37600000","2.36000000","2.36500000","154609.40000000",1779695099999,"366283.30070000",3074,"72010.90000000","170613.48500000","0"],[1779695100000,"2.36500000","2.39500000","2.36200000","2.38400000","400968.50000000",1779695999999,"955464.76990000",4761,"136292.00000000","324844.22560000","0"],[1779696000000,"2.38400000","2.39800000","2.38200000","2.38500000","286521.40000000",1779696899999,"684820.97030000",4840,"161004.90000000","384720.49730000","0"],[1779696900000,"2.38600000","2.38900000","2.37200000","2.37600000","126298.90000000",1779697799999,"300684.00160000",2521,"63105.70000000","150256.17270000","0"],[1779697800000,"2.37600000","2.40300000","2.36800000","2.39500000","341453.10000000",1779698699999,"815180.18650000",4351,"197753.00000000","471998.14370000","0"],[1779698700000,"2.39600000","2.41900000","2.39500000","2.41600000","437087.90000000",1779699599999,"1052980.15540000",5382,"272502.20000000","656706.64250000","0"],[1779699600000,"2.41600000","2.41700000","2.38000000","2.38200000","447250.00000000",1779700499999,"1071058.73770000",7386,"246686.20000000","590634.07360000","0"],[1779700500000,"2.38300000","2.39700000","2.38000000","2.39200000","274530.20000000",1779701399999,"656185.97770000",4341,"148221.10000000","354339.61180000","0"],[1779701400000,"2.39200000","2.41300000","2.39200000","2.41200000","281651.70000000",1779702299999,"675840.55020000",4238,"142309.70000000","341621.38610000","0"],[1779702300000,"2.41200000","2.43600000","2.41200000","2.42000000","561908.60000000",1779703199999,"1361794.05580000",7647,"327396.10000000","793641.96420000","0"],[1779703200000,"2.42000000","2.44500000","2.41900000","2.42600000","698290.50000000",1779704099999,"1699578.50940000",8009,"443477.70000000","1079482.95320000","0"],[1779704100000,"2.42500000","2.44200000","2.41600000","2.43900000","499766.70000000",1779704999999,"1214341.92410000",5521,"265028.00000000","644111.89560000","0"],[1779705000000,"2.43900000","2.45600000","2.43100000","2.44600000","726233.20000000",1779705899999,"1774113.28830000",8157,"356390.90000000","870779.55010000","0"],[1779705900000,"2.44600000","2.46700000","2.44600000","2.46000000","717378.60000000",1779706799999,"1763753.84870000",6631,"363191.00000000","893058.21510000","0"],[1779706800000,"2.46000000","2.47400000","2.45100000","2.47000000","509817.90000000",1779707699999,"1254040.71650000",6136,"230908.30000000","568068.07930000","0"],[1779707700000,"2.47100000","2.47500000","2.45200000","2.46500000","414538.90000000",1779708599999,"1020302.13220000",5433,"172650.50000000","425115.76080000","0"],[1779708600000,"2.46500000","2.46600000","2.43200000","2.43500000","543832.30000000",1779709499999,"1330503.58710000",7314,"226186.80000000","553349.61230000","0"],[1779709500000,"2.43600000","2.44500000","2.42500000","2.44200000","417659.70000000",1779710399999,"1017762.51880000",5327,"195362.80000000","476090.63320000","0"],[1779710400000,"2.44200000","2.50900000","2.43000000","2.50600000","1055479.60000000",1779711299999,"2612846.92890000",11396,"594218.00000000","1471865.55960000","0"],[1779711300000,"2.50600000","2.57800000","2.50400000","2.53900000","2427131.10000000",1779712199999,"6168986.93620000",30913,"1226378.90000000","3118063.57650000","0"],[1779712200000,"2.54000000","2.55600000","2.51700000","2.54300000","871512.80000000",1779713099999,"2211675.17150000",12665,"480970.30000000","1221254.68910000","0"],[1779713100000,"2.54300000","2.54900000","2.48100000","2.48300000","1042734.70000000",1779713999999,"2620658.68080000",13474,"513085.40000000","1290040.81000000","0"],[1779714000000,"2.48300000","2.53800000","2.48000000","2.52500000","887626.60000000",1779714899999,"2229316.42270000",12393,"500499.30000000","1257201.76290000","0"],[1779714900000,"2.52400000","2.53500000","2.49800000","2.52600000","955147.70000000",1779715799999,"2403607.44630000",12629,"505031.90000000","1271185.27770000","0"],[1779715800000,"2.52500000","2.58700000","2.51000000","2.58300000","1489094.50000000",1779716699999,"3786615.15090000",18573,"792508.10000000","2018680.35810000","0"],[1779716700000,"2.58400000","2.63200000","2.57200000","2.61600000","1663794.40000000",1779717599999,"4334361.82750000",21881,"923010.10000000","2406121.68960000","0"],[1779717600000,"2.61700000","2.67300000","2.61700000","2.65800000","2273084.90000000",1779718499999,"6003114.50770000",30498,"1233642.40000000","3257082.85960000","0"],[1779718500000,"2.65700000","2.68300000","2.64400000","2.66800000","1339383.50000000",1779719399999,"3568263.61650000",24252,"643145.50000000","1714038.39340000","0"],[1779719400000,"2.66900000","2.68500000","2.62700000","2.65300000","1677815.80000000",1779720299999,"4463993.97050000",20449,"785886.40000000","2092698.52060000","0"],[1779720300000,"2.65300000","2.69000000","2.65300000","2.67500000","1693414.00000000",1779721199999,"4532365.31160000",19389,"1027602.00000000","2751846.49790000","0"],[1779721200000,"2.67500000","2.68700000","2.63900000","2.64700000","1342297.80000000",1779722099999,"3576156.01090000",14705,"669314.40000000","1783137.26380000","0"],[1779722100000,"2.64800000","2.67000000","2.63000000","2.66900000","887964.20000000",1779722999999,"2353577.24240000",13435,"535004.40000000","1419470.68710000","0"],[1779723000000,"2.67000000","2.68300000","2.65600000","2.66800000","803362.40000000",1779723899999,"2146354.56200000",10560,"442095.40000000","1181007.16910000","0"],[1779723900000,"2.66800000","2.71900000","2.66700000","2.71300000","1177602.70000000",1779724799999,"3179055.22070000",14854,"701508.80000000","1893989.45700000","0"],[1779724800000,"2.71300000","2.71600000","2.68100000","2.69100000","1040012.10000000",1779725699999,"2806646.99510000",12751,"578977.60000000","1562890.77890000","0"],[1779725700000,"2.69200000","2.71500000","2.67000000","2.69600000","856879.10000000",1779726599999,"2307469.81560000",12391,"480448.30000000","1293964.47430000","0"],[1779726600000,"2.69500000","2.74200000","2.69000000","2.73900000","1098319.40000000",1779727499999,"2994890.44340000",14509,"723235.50000000","1972336.20780000","0"],[1779727500000,"2.73900000","2.82400000","2.73400000","2.78500000","2567957.70000000",1779728399999,"7161930.82890000",34585,"1521773.80000000","4244350.29740000","0"],[1779728400000,"2.78500000","2.81800000","2.77100000","2.78800000","1283867.50000000",1779729299999,"3583105.01880000",19918,"668885.20000000","1867797.54980000","0"],[1779729300000,"2.78900000","2.78900000","2.76000000","2.76700000","701862.10000000",1779730199999,"1945636.25130000",10461,"356582.10000000","988580.16810000","0"],[1779730200000,"2.76600000","2.76700000","2.73500000","2.74500000","891477.50000000",1779731099999,"2451660.02980000",12089,"417777.10000000","1149152.15840000","0"],[1779731100000,"2.74400000","2.74400000","2.70700000","2.73700000","757146.90000000",1779731999999,"2062670.89230000",12309,"314850.80000000","858165.43210000","0"],[1779732000000,"2.73700000","2.76300000","2.72800000","2.75800000","604362.40000000",1779732899999,"1661482.41230000",9706,"354295.30000000","974375.55700000","0"],[1779732900000,"2.75700000","2.76900000","2.71900000","2.73400000","518219.60000000",1779733799999,"1420865.28140000",8160,"254617.30000000","697843.67620000","0"],[1779733800000,"2.73400000","2.74600000","2.70400000","2.73200000","540628.90000000",1779734699999,"1472791.35360000",8809,"294090.80000000","801267.81350000","0"],[1779734700000,"2.73200000","2.73500000","2.71500000","2.72000000","353489.40000000",1779735599999,"963292.54700000",6008,"198251.80000000","540421.82040000","0"],[1779735600000,"2.72000000","2.73800000","2.70900000","2.73700000","500799.90000000",1779736499999,"1361714.85550000",8108,"277333.60000000","754090.19060000","0"],[1779736500000,"2.73800000","2.77200000","2.72800000","2.76800000","473997.90000000",1779737399999,"1304399.49370000",8339,"300033.80000000","825933.06810000","0"],[1779737400000,"2.76800000","2.77600000","2.71500000","2.73900000","910614.40000000",1779738299999,"2503415.78040000",13112,"513697.20000000","1413559.04230000","0"],[1779738300000,"2.73900000","2.76600000","2.73100000","2.75700000","460575.40000000",1779739199999,"1266060.31660000",7908,"250254.20000000","687964.66980000","0"],[1779739200000,"2.75700000","2.78800000","2.75500000","2.76600000","442130.90000000",1779740099999,"1226513.91470000",7735,"255264.90000000","707900.72850000","0"],[1779740100000,"2.76600000","2.77800000","2.75000000","2.75200000","483626.20000000",1779740999999,"1337690.34040000",6911,"275975.00000000","763575.24260000","0"],[1779741000000,"2.75300000","2.75900000","2.71900000","2.73600000","420099.80000000",1779741899999,"1150085.71190000",8860,"214020.60000000","586011.40980000","0"],[1779741900000,"2.73600000","2.77100000","2.72200000","2.75400000","574469.10000000",1779742799999,"1581518.67780000",8720,"334291.00000000","920950.05520000","0"],[1779742800000,"2.75300000","2.78900000","2.75200000","2.77200000","432388.20000000",1779743699999,"1199996.64050000",8087,"231393.00000000","642208.08750000","0"],[1779743700000,"2.77300000","2.77900000","2.75400000","2.76500000","283064.70000000",1779744599999,"781654.35510000",4843,"132450.30000000","365828.58470000","0"],[1779744600000,"2.76400000","2.78400000","2.75000000","2.75200000","280186.10000000",1779745499999,"774831.07350000",5214,"150480.60000000","416158.45680000","0"],[1779745500000,"2.75200000","2.79300000","2.75100000","2.79000000","314609.20000000",1779746399999,"873748.69320000",5704,"206853.70000000","574566.05370000","0"],[1779746400000,"2.78900000","2.79700000","2.76100000","2.77200000","425077.30000000",1779747299999,"1180818.48360000",6842,"196173.70000000","545356.44770000","0"],[1779747300000,"2.77200000","2.78200000","2.75300000","2.75700000","439232.10000000",1779748199999,"1216369.37750000",6011,"182252.40000000","504759.61280000","0"],[1779748200000,"2.75800000","2.75900000","2.72800000","2.74100000","709680.50000000",1779749099999,"1946295.21980000",10433,"275465.20000000","755440.86260000","0"],[1779749100000,"2.74100000","2.78500000","2.74100000","2.76700000","454283.70000000",1779749999999,"1257088.62550000",6939,"205262.00000000","567911.10030000","0"],[1779750000000,"2.76600000","2.79700000","2.76200000","2.79000000","483993.70000000",1779750899999,"1345341.59170000",7634,"217013.10000000","603274.72270000","0"],[1779750900000,"2.79100000","2.80600000","2.76500000","2.77800000","698646.70000000",1779751799999,"1942474.82210000",9640,"315691.40000000","877765.19780000","0"],[1779751800000,"2.77900000","2.78600000","2.75200000","2.75300000","486891.20000000",1779752699999,"1346146.74360000",6327,"165075.90000000","456518.20910000","0"],[1779752700000,"2.75400000","2.79000000","2.75000000","2.77200000","832924.40000000",1779753599999,"2310275.20320000",9080,"462546.40000000","1283184.76500000","0"],[1779753600000,"2.77200000","2.77600000","2.74700000","2.75700000","900307.30000000",1779754499999,"2482866.76080000",15016,"405494.20000000","1118299.92150000","0"],[1779754500000,"2.75700000","2.76700000","2.74600000","2.74900000","715278.10000000",1779755399999,"1971306.02550000",12245,"290788.90000000","801654.90230000","0"],[1779755400000,"2.74900000","2.77500000","2.73300000","2.73600000","954375.50000000",1779756299999,"2625724.81180000",17244,"412303.40000000","1134594.08590000","0"],[1779756300000,"2.73600000","2.73800000","2.70800000","2.72000000","1123948.30000000",1779757199999,"3060385.56600000",15385,"445788.00000000","1213897.43270000","0"],[1779757200000,"2.72000000","2.73100000","2.67600000","2.72100000","1235736.90000000",1779758099999,"3343952.14440000",20486,"523351.80000000","1416596.46380000","0"],[1779758100000,"2.72000000","2.72700000","2.69600000","2.70900000","549520.20000000",1779758999999,"1489449.20580000",8023,"250905.20000000","680119.80990000","0"],[1779759000000,"2.70900000","2.70900000","2.66600000","2.67200000","746531.50000000",1779759899999,"2001839.29590000",11341,"354839.70000000","951115.51180000","0"],[1779759900000,"2.67300000","2.69900000","2.67000000","2.68500000","393202.50000000",1779760799999,"1056236.63200000",5577,"220327.40000000","591843.38300000","0"],[1779760800000,"2.68600000","2.69500000","2.66600000","2.69300000","374184.30000000",1779761699999,"1002106.88650000",6522,"164695.90000000","441092.69300000","0"],[1779761700000,"2.69300000","2.72000000","2.68300000","2.69900000","383380.20000000",1779762599999,"1036219.29920000",7251,"202336.10000000","546990.56130000","0"],[1779762600000,"2.70000000","2.74100000","2.69300000","2.72900000","705207.10000000",1779763499999,"1922882.65260000",7262,"499201.70000000","1361859.27250000","0"],[1779763500000,"2.73000000","2.76400000","2.72600000","2.73000000","562806.30000000",1779764399999,"1545155.92870000",9609,"292137.30000000","802463.38470000","0"],[1779764400000,"2.73100000","2.73300000","2.70200000","2.71700000","442227.50000000",1779765299999,"1201796.76780000",8446,"213577.60000000","580409.57500000","0"],[1779765300000,"2.71700000","2.74600000","2.71400000","2.74600000","247869.40000000",1779766199999,"675457.91400000",5494,"122660.50000000","334266.31370000","0"],[1779766200000,"2.74600000","2.75800000","2.73000000","2.73700000","364436.50000000",1779767099999,"1000977.58850000",7216,"208765.30000000","573549.15520000","0"],[1779767100000,"2.73700000","2.73700000","2.71800000","2.72300000","290858.60000000",1779767999999,"793372.81970000",5610,"125199.50000000","341397.25100000","0"],[1779768000000,"2.72400000","2.74500000","2.72200000","2.74300000","465233.40000000",1779768899999,"1271986.82970000",7545,"263876.70000000","721472.57100000","0"],[1779768900000,"2.74300000","2.78300000","2.72900000","2.78200000","591855.60000000",1779769799999,"1634638.83700000",10916,"380953.50000000","1052318.57890000","0"],[1779769800000,"2.78200000","2.80600000","2.76900000","2.77200000","1294640.60000000",1779770699999,"3603632.81970000",17296,"764265.60000000","2127689.29650000","0"],[1779770700000,"2.77200000","2.78700000","2.75100000","2.78600000","564450.60000000",1779771599999,"1562449.97350000",9898,"327068.00000000","905395.44280000","0"],[1779771600000,"2.78600000","2.78600000","2.75200000","2.75900000","453485.90000000",1779772499999,"1254200.53440000",9611,"216635.50000000","599099.77900000","0"],[1779772500000,"2.76000000","2.77100000","2.74500000","2.77000000","372533.60000000",1779773399999,"1027429.10960000",7703,"183299.10000000","505652.86190000","0"],[1779773400000,"2.76900000","2.79800000","2.75000000","2.76300000","684143.70000000",1779774299999,"1894746.32360000",11989,"429313.50000000","1188126.73370000","0"],[1779774300000,"2.76300000","2.77200000","2.74100000","2.74600000","532442.30000000",1779775199999,"1468313.36400000",10457,"307131.20000000","847572.78480000","0"],[1779775200000,"2.74700000","2.74700000","2.71700000","2.74400000","869040.50000000",1779776099999,"2374261.06800000",12689,"522564.60000000","1427973.65050000","0"],[1779776100000,"2.74500000","2.77400000","2.73200000","2.74500000","772506.60000000",1779776999999,"2125882.72710000",13097,"416530.40000000","1147334.95200000","0"],[1779777000000,"2.74500000","2.77500000","2.74300000","2.77000000","383919.00000000",1779777899999,"1060777.92980000",7525,"204309.60000000","564427.94980000","0"],[1779777900000,"2.77000000","2.78000000","2.73500000","2.73500000","283418.20000000",1779778799999,"782170.22710000",5786,"124056.40000000","342592.60990000","0"],[1779778800000,"2.73600000","2.74000000","2.70700000","2.71300000","494358.30000000",1779779699999,"1347212.77680000",7944,"203353.10000000","554240.39950000","0"],[1779779700000,"2.71400000","2.73700000","2.70500000","2.72400000","524578.40000000",1779780599999,"1427845.08790000",7150,"257940.50000000","702300.15730000","0"],[1779780600000,"2.72400000","2.72600000","2.70800000","2.72300000","383566.40000000",1779781499999,"1042346.85890000",5782,"183226.60000000","497970.22110000","0"],[1779781500000,"2.72400000","2.73300000","2.70900000","2.72100000","438845.60000000",1779782399999,"1193219.75440000",6054,"209493.30000000","569611.07050000","0"],[1779782400000,"2.72100000","2.74700000","2.70800000","2.71200000","544686.20000000",1779783299999,"1484489.06710000",7110,"258537.20000000","705012.44960000","0"],[1779783300000,"2.71200000","2.71200000","2.68100000","2.69500000","886589.70000000",1779784199999,"2388102.52190000",11424,"384230.50000000","1034809.97200000","0"],[1779784200000,"2.69500000","2.74100000","2.69100000","2.72900000","559929.20000000",1779785099999,"1517241.26240000",8291,"307082.40000000","831607.38650000","0"],[1779785100000,"2.73000000","2.75700000","2.71900000","2.73800000","733674.10000000",1779785999999,"2010477.20960000",10307,"420540.20000000","1152846.49640000","0"],[1779786000000,"2.73800000","2.76300000","2.73300000","2.75800000","333814.20000000",1779786899999,"916797.20750000",5935,"158143.00000000","434309.64990000","0"],[1779786900000,"2.75900000","2.77000000","2.72100000","2.72700000","520424.60000000",1779787799999,"1430658.43520000",10575,"259190.20000000","712449.52850000","0"],[1779787800000,"2.72800000","2.73200000","2.70100000","2.72000000","1159738.00000000",1779788699999,"3146964.47990000",11476,"704272.90000000","1910492.53730000","0"],[1779788700000,"2.72100000","2.72400000","2.69700000","2.71300000","642765.50000000",1779789599999,"1738363.29800000",6617,"305937.80000000","826800.58860000","0"],[1779789600000,"2.71400000","2.74500000","2.70700000","2.73800000","522188.80000000",1779790499999,"1423807.13630000",7755,"246380.60000000","672721.36280000","0"],[1779790500000,"2.73900000","2.80800000","2.73900000","2.80100000","1293580.40000000",1779791399999,"3592837.89490000",16338,"797391.80000000","2214458.46330000","0"],[1779791400000,"2.80200000","2.87300000","2.80100000","2.85800000","1624815.60000000",1779792299999,"4606421.89920000",28607,"896612.20000000","2542754.63270000","0"],[1779792300000,"2.85900000","2.90500000","2.85200000","2.89600000","1351308.30000000",1779793199999,"3896854.82630000",23435,"709110.30000000","2045869.71920000","0"],[1779793200000,"2.89600000","2.93700000","2.88900000","2.92200000","1040864.60000000",1779794099999,"3031924.54030000",19375,"522629.50000000","1522853.62940000","0"],[1779794100000,"2.92200000","2.95000000","2.91400000","2.94500000","1461841.50000000",1779794999999,"4286998.95740000",23851,"752872.10000000","2208891.24630000","0"],[1779795000000,"2.94500000","2.97300000","2.94000000","2.96400000","1362877.80000000",1779795899999,"4033508.67780000",20099,"749364.70000000","2219253.91440000","0"],[1779795900000,"2.96500000","2.97800000","2.85400000","2.85500000","2264949.50000000",1779796799999,"6600191.74700000",33294,"1119350.00000000","3262833.10170000","0"],[1779796800000,"2.85400000","2.86900000","2.78700000","2.79800000","2910590.10000000",1779797699999,"8233696.58350000",45972,"1345869.20000000","3809560.03480000","0"],[1779797700000,"2.79700000","2.82000000","2.76600000","2.78200000","1864589.00000000",1779798599999,"5209535.13740000",29006,"961079.40000000","2686022.32600000","0"],[1779798600000,"2.78200000","2.80800000","2.76300000","2.77900000","1209650.20000000",1779799499999,"3369966.98760000",20447,"440545.40000000","1227550.93130000","0"],[1779799500000,"2.77900000","2.82200000","2.75400000","2.78400000","1378460.70000000",1779800399999,"3845241.70140000",20732,"754228.80000000","2105998.65930000","0"],[1779800400000,"2.78400000","2.78400000","2.73800000","2.76600000","1026622.10000000",1779801299999,"2831243.04360000",18967,"404224.60000000","1114543.07440000","0"],[1779801300000,"2.76700000","2.77100000","2.75100000","2.75700000","449406.00000000",1779802199999,"1240400.30940000",9525,"194105.60000000","535806.62070000","0"],[1779802200000,"2.75800000","2.83800000","2.74600000","2.82900000","1048379.70000000",1779803099999,"2925210.91840000",17525,"557838.30000000","1558208.71460000","0"],[1779803100000,"2.82800000","2.88800000","2.81700000","2.82400000","2244836.00000000",1779803999999,"6400691.20890000",27826,"964965.50000000","2750522.23770000","0"],[1779804000000,"2.82400000","2.87000000","2.82300000","2.84500000","1032470.30000000",1779804899999,"2935206.27480000",17645,"476738.50000000","1355740.08750000","0"],[1779804900000,"2.84600000","2.91300000","2.82800000","2.89800000","936545.10000000",1779805799999,"2690057.26180000",17966,"459504.10000000","1320981.23820000","0"],[1779805800000,"2.89800000","2.90400000","2.82000000","2.83200000","951434.40000000",1779806699999,"2717506.79570000",23184,"412292.00000000","1177549.65530000","0"],[1779806700000,"2.83300000","2.86700000","2.81900000","2.83500000","1039836.20000000",1779807599999,"2955622.25340000",17450,"510689.80000000","1452286.88680000","0"],[1779807600000,"2.83600000","2.84600000","2.80000000","2.81500000","1030989.90000000",1779808499999,"2907997.04040000",18520,"367864.60000000","1038738.00220000","0"],[1779808500000,"2.81500000","2.81700000","2.77000000","2.80400000","1001366.50000000",1779809399999,"2800158.22670000",13639,"312765.20000000","874120.45960000","0"],[1779809400000,"2.80400000","2.80800000","2.76300000","2.77600000","631919.20000000",1779810299999,"1756599.97150000",14109,"308160.10000000","856482.53690000","0"],[1779810300000,"2.77600000","2.77700000","2.74500000","2.76300000","610576.20000000",1779811199999,"1685582.60280000",12277,"244618.70000000","675468.97890000","0"],[1779811200000,"2.76300000","2.76300000","2.73400000","2.74200000","683812.30000000",1779812099999,"1878354.32570000",12570,"260437.90000000","715247.01450000","0"],[1779812100000,"2.74200000","2.75700000","2.70500000","2.73600000","705577.90000000",1779812999999,"1924407.15220000",13931,"322572.70000000","880129.11590000","0"],[1779813000000,"2.73500000","2.74800000","2.71800000","2.73800000","520598.40000000",1779813899999,"1423161.30050000",13325,"254813.90000000","696741.77740000","0"],[1779813900000,"2.73900000","2.75400000","2.72600000","2.74000000","400562.00000000",1779814799999,"1097826.94390000",9524,"175777.60000000","481680.29620000","0"],[1779814800000,"2.74000000","2.74400000","2.71100000","2.72000000","500850.30000000",1779815699999,"1367109.51160000",11282,"197868.20000000","540050.58020000","0"],[1779815700000,"2.72100000","2.72300000","2.67400000","2.68100000","1135596.20000000",1779816599999,"3058401.13900000",25207,"456870.70000000","1230198.33360000","0"],[1779816600000,"2.68100000","2.71100000","2.67600000","2.70000000","785177.40000000",1779817499999,"2113568.57610000",22660,"374862.60000000","1008946.44290000","0"],[1779817500000,"2.70000000","2.71500000","2.68700000","2.69400000","398374.50000000",1779818399999,"1074878.21990000",12211,"182877.60000000","493430.57450000","0"],[1779818400000,"2.69400000","2.70000000","2.66600000","2.67700000","411780.00000000",1779819299999,"1105623.61020000",9931,"208716.00000000","560891.70720000","0"],[1779819300000,"2.67600000","2.68800000","2.63600000","2.64300000","966355.80000000",1779820199999,"2569389.88400000",14818,"357515.40000000","950752.49900000","0"],[1779820200000,"2.64400000","2.65500000","2.59000000","2.60200000","1291262.00000000",1779821099999,"3374825.40010000",18402,"661103.20000000","1728050.13710000","0"],[1779821100000,"2.60200000","2.64000000","2.60100000","2.62500000","280125.40000000",1779821999999,"733330.38670000",7518,"142830.70000000","374061.78220000","0"],[1779822000000,"2.62500000","2.63400000","2.59500000","2.60300000","317431.90000000",1779822899999,"830395.09190000",7638,"137713.50000000","360385.34160000","0"],[1779822900000,"2.60300000","2.64800000","2.59400000","2.63100000","376216.70000000",1779823799999,"986341.54900000",8738,"215562.60000000","565456.70310000","0"],[1779823800000,"2.63100000","2.65700000","2.63100000","2.64100000","238629.00000000",1779824699999,"630918.32310000",6306,"120576.80000000","318781.47670000","0"],[1779824700000,"2.64100000","2.66000000","2.64100000","2.65400000","219055.30000000",1779825599999,"580892.29420000",4921,"115137.70000000","305257.69770000","0"],[1779825600000,"2.65400000","2.67200000","2.64900000","2.65900000","266501.90000000",1779826499999,"710158.87990000",5398,"145519.60000000","387949.18300000","0"],[1779826500000,"2.65800000","2.67600000","2.63700000","2.64400000","392045.80000000",1779827399999,"1041033.54970000",8115,"202750.10000000","538306.24300000","0"],[1779827400000,"2.64400000","2.65000000","2.62400000","2.64600000","291783.30000000",1779828299999,"769880.23210000",5458,"151219.20000000","399015.97800000","0"],[1779828300000,"2.64600000","2.65800000","2.64400000","2.65400000","222757.70000000",1779829199999,"590572.94520000",4657,"144774.00000000","383832.43570000","0"],[1779829200000,"2.65300000","2.66000000","2.61400000","2.62500000","500682.80000000",1779830099999,"1316752.37880000",8038,"289330.50000000","760830.60380000","0"],[1779830100000,"2.62400000","2.64200000","2.62300000","2.63900000","182923.70000000",1779830999999,"481826.65340000",4443,"98018.70000000","258196.98710000","0"],[1779831000000,"2.63900000","2.64600000","2.62000000","2.62200000","172905.70000000",1779831899999,"455188.31870000",4212,"97321.00000000","256124.54740000","0"],[1779831900000,"2.62300000","2.63200000","2.59600000","2.61100000","350767.80000000",1779832799999,"915280.11430000",6925,"200550.20000000","523466.45240000","0"],[1779832800000,"2.61100000","2.61700000","2.59600000","2.60700000","352485.90000000",1779833699999,"919406.57600000",6136,"190771.00000000","497545.94990000","0"],[1779833700000,"2.60600000","2.64000000","2.60100000","2.63200000","385506.10000000",1779834599999,"1009731.96480000",5735,"238565.20000000","625142.00620000","0"],[1779834600000,"2.63200000","2.64500000","2.61100000","2.63200000","552071.60000000",1779835499999,"1451456.71310000",10307,"310766.60000000","817171.64440000","0"],[1779835500000,"2.63100000","2.64300000","2.62500000","2.63700000","427081.20000000",1779836399999,"1124909.40250000",8414,"225342.40000000","593535.79850000","0"],[1779836400000,"2.63700000","2.64700000","2.63300000","2.64000000","274043.70000000",1779837299999,"723264.48670000",5377,"141360.50000000","372978.00420000","0"],[1779837300000,"2.63900000","2.64000000","2.61300000","2.62000000","301758.70000000",1779838199999,"791896.98940000",5680,"154277.30000000","404877.34790000","0"],[1779838200000,"2.62000000","2.62400000","2.60100000","2.60300000","310280.10000000",1779839099999,"810468.82090000",4512,"169470.10000000","442874.65760000","0"],[1779839100000,"2.60400000","2.60400000","2.52700000","2.55300000","1578613.40000000",1779839999999,"4042113.94740000",17806,"790758.40000000","2024766.56710000","0"],[1779840000000,"2.55400000","2.56400000","2.54400000","2.55600000","779555.70000000",1779840899999,"1991477.33600000",12421,"422476.10000000","1079455.99350000","0"],[1779840900000,"2.55600000","2.58900000","2.53000000","2.58900000","1098343.90000000",1779841799999,"2811548.82910000",15268,"620323.90000000","1588335.53720000","0"],[1779841800000,"2.58900000","2.60300000","2.55800000","2.55900000","1276270.80000000",1779842699999,"3298361.49500000",10089,"551616.20000000","1426545.09510000","0"],[1779842700000,"2.55900000","2.57800000","2.55000000","2.57200000","1314792.30000000",1779843599999,"3363874.52480000",17984,"795606.10000000","2035418.73660000","0"],[1779843600000,"2.57200000","2.57300000","2.54400000","2.55800000","506043.70000000",1779844499999,"1294950.14770000",10373,"230816.70000000","590632.77380000","0"],[1779844500000,"2.55800000","2.56500000","2.53500000","2.54500000","366845.20000000",1779845399999,"934616.85030000",6623,"197387.40000000","502907.59840000","0"],[1779845400000,"2.54500000","2.55000000","2.53100000","2.53300000","302031.00000000",1779846299999,"767282.18800000",5914,"155012.80000000","393821.56720000","0"],[1779846300000,"2.53300000","2.54900000","2.51900000","2.52500000","416160.70000000",1779847199999,"1053970.29610000",8979,"264983.10000000","671048.93800000","0"],[1779847200000,"2.52500000","2.53000000","2.50000000","2.50200000","1169640.00000000",1779848099999,"2942344.87380000",10704,"562598.10000000","1417750.35460000","0"],[1779848100000,"2.50300000","2.50400000","2.46500000","2.46800000","2378310.10000000",1779848999999,"5903475.84360000",25736,"1339908.50000000","3324634.20030000","0"],[1779849000000,"2.46800000","2.50600000","2.46100000","2.49900000","1357075.50000000",1779849899999,"3371520.45580000",12646,"940271.90000000","2337719.69760000","0"],[1779849900000,"2.49900000","2.51100000","2.49300000","2.51000000","320472.80000000",1779850799999,"802103.81490000",5398,"155736.00000000","389772.95850000","0"],[1779850800000,"2.51100000","2.52400000","2.50200000","2.51800000","305910.60000000",1779851699999,"769335.15610000",5193,"160815.80000000","404449.74470000","0"],[1779851700000,"2.51800000","2.52700000","2.51200000","2.52300000","159513.50000000",1779852599999,"402035.86140000",3606,"101115.40000000","254814.72880000","0"],[1779852600000,"2.52300000","2.52700000","2.50400000","2.51000000","168811.60000000",1779853499999,"424098.15190000",4325,"81208.60000000","204046.68070000","0"],[1779853500000,"2.51000000","2.51400000","2.47900000","2.48900000","1701531.60000000",1779854399999,"4231132.05540000",12734,"1175233.70000000","2919257.32290000","0"],[1779854400000,"2.48800000","2.49800000","2.47200000","2.47900000","463650.30000000",1779855299999,"1151886.64510000",7876,"167925.50000000","417426.18420000","0"],[1779855300000,"2.47900000","2.50500000","2.46900000","2.49800000","505988.90000000",1779856199999,"1257996.36090000",7937,"270865.90000000","673727.00350000","0"],[1779856200000,"2.49900000","2.50700000","2.48700000","2.50200000","323047.80000000",1779857099999,"806927.48980000",5907,"168099.80000000","419875.44920000","0"],[1779857100000,"2.50200000","2.51900000","2.50100000","2.51200000","448085.40000000",1779857999999,"1125981.51080000",4894,"241893.20000000","607986.19730000","0"],[1779858000000,"2.51200000","2.52600000","2.51200000","2.52300000","205740.40000000",1779858899999,"518383.42120000",3820,"91739.90000000","231175.75010000","0"],[1779858900000,"2.52200000","2.54400000","2.51000000","2.52900000","455503.10000000",1779859799999,"1153742.00330000",6112,"255270.40000000","646788.82630000","0"],[1779859800000,"2.52800000","2.55000000","2.51500000","2.52900000","625440.40000000",1779860699999,"1585769.45840000",9291,"266172.00000000","675219.77680000","0"],[1779860700000,"2.52900000","2.54100000","2.51800000","2.53400000","362966.20000000",1779861599999,"918990.01430000",4669,"202072.50000000","511838.20030000","0"],[1779861600000,"2.53400000","2.54900000","2.51900000","2.54200000","253134.50000000",1779862499999,"642135.45850000",6755,"153014.90000000","388040.63260000","0"],[1779862500000,"2.54200000","2.54600000","2.52000000","2.54000000","376527.10000000",1779863399999,"953490.25820000",5612,"253706.90000000","642489.08780000","0"],[1779863400000,"2.54100000","2.55000000","2.53100000","2.53500000","353911.40000000",1779864299999,"899977.78420000",5748,"214260.40000000","545123.37680000","0"],[1779864300000,"2.53500000","2.54800000","2.53300000","2.54200000","196359.80000000",1779865199999,"498828.11670000",4815,"116661.30000000","296349.70690000","0"],[1779865200000,"2.54200000","2.54200000","2.52700000","2.52900000","167719.90000000",1779866099999,"425325.08620000",3884,"72499.80000000","183869.82660000","0"],[1779866100000,"2.53000000","2.53000000","2.50300000","2.51100000","283304.70000000",1779866999999,"712092.55420000",5262,"135463.50000000","340497.74720000","0"],[1779867000000,"2.51200000","2.51400000","2.49300000","2.49700000","352603.30000000",1779867899999,"881626.29210000",4506,"92786.70000000","232021.24830000","0"],[1779867900000,"2.49800000","2.53100000","2.49700000","2.52300000","573295.50000000",1779868799999,"1442695.53160000",7004,"446293.90000000","1122782.56090000","0"],[1779868800000,"2.52300000","2.55700000","2.51900000","2.55600000","728547.20000000",1779869699999,"1853858.90610000",8602,"580595.20000000","1478214.52320000","0"],[1779869700000,"2.55700000","2.58300000","2.54300000","2.55000000","988978.60000000",1779870599999,"2539041.55670000",11230,"645462.60000000","1657899.73960000","0"],[1779870600000,"2.55000000","2.57400000","2.53800000","2.55300000","1096759.30000000",1779871499999,"2807314.88240000",11688,"492487.00000000","1260653.93430000","0"],[1779871500000,"2.55300000","2.55400000","2.51000000","2.52400000","1909153.50000000",1779872399999,"4827202.43140000",9530,"241385.70000000","610436.51180000","0"],[1779872400000,"2.52400000","2.53300000","2.50400000","2.51000000","574193.40000000",1779873299999,"1444753.02010000",4699,"147184.70000000","370957.79360000","0"],[1779873300000,"2.51000000","2.51100000","2.48200000","2.49400000","939870.90000000",1779874199999,"2346985.87560000",6096,"328683.90000000","820845.59180000","0"],[1779874200000,"2.49500000","2.49900000","2.47800000","2.48500000","879573.00000000",1779875099999,"2188329.57890000",6525,"519828.80000000","1293638.15770000","0"],[1779875100000,"2.48400000","2.48900000","2.47400000","2.47600000","284804.00000000",1779875999999,"706424.94630000",4394,"157499.80000000","390635.26410000","0"],[1779876000000,"2.47500000","2.48000000","2.45300000","2.46400000","857527.10000000",1779876899999,"2113563.01240000",12865,"373658.90000000","920933.30710000","0"],[1779876900000,"2.46400000","2.48400000","2.46100000","2.48100000","376670.90000000",1779877799999,"931611.97820000",5705,"260912.70000000","645251.16510000","0"],[1779877800000,"2.48000000","2.48300000","2.46100000","2.46600000","341819.60000000",1779878699999,"843570.59580000",3919,"200794.40000000","495535.90410000","0"],[1779878700000,"2.46600000","2.49800000","2.46300000","2.49600000","385408.00000000",1779879599999,"956202.90530000",4121,"247922.70000000","615288.86750000","0"],[1779879600000,"2.49600000","2.54800000","2.49100000","2.52500000","842098.30000000",1779880499999,"2127027.06900000",10367,"482432.50000000","1217950.88310000","0"],[1779880500000,"2.52600000","2.53500000","2.51800000","2.52800000","243451.90000000",1779881399999,"615322.21610000",4210,"124958.90000000","315828.64370000","0"],[1779881400000,"2.52800000","2.53300000","2.50700000","2.51800000","328791.10000000",1779882299999,"827977.07780000",5495,"174929.90000000","440480.16010000","0"],[1779882300000,"2.51700000","2.52800000","2.51600000","2.52200000","168838.90000000",1779883199999,"425755.81690000",3247,"97486.40000000","245870.98840000","0"],[1779883200000,"2.52200000","2.53000000","2.51200000","2.52600000","306212.80000000",1779884099999,"772088.67710000",4853,"171152.60000000","431693.60520000","0"],[1779884100000,"2.52600000","2.55200000","2.50100000","2.53300000","1680882.70000000",1779884999999,"4260874.70240000",13526,"1208479.50000000","3066203.20000000","0"],[1779885000000,"2.53300000","2.54600000","2.52200000","2.54300000","525948.10000000",1779885899999,"1334524.77840000",7161,"295311.80000000","749289.00350000","0"],[1779885900000,"2.54200000","2.54300000","2.51900000","2.52100000","343145.00000000",1779886799999,"868451.11450000",5267,"168839.50000000","427461.23020000","0"],[1779886800000,"2.52100000","2.55100000","2.52100000","2.55000000","287616.20000000",1779887699999,"728462.42940000",5035,"162657.90000000","412077.04250000","0"],[1779887700000,"2.54900000","2.56000000","2.53000000","2.53000000","481691.20000000",1779888599999,"1226586.35200000",8016,"255708.40000000","651358.02600000","0"],[1779888600000,"2.53000000","2.54900000","2.49900000","2.51800000","1019834.80000000",1779889499999,"2570372.52870000",13517,"564661.70000000","1424383.78720000","0"],[1779889500000,"2.51900000","2.56800000","2.50700000","2.53900000","1020960.20000000",1779890399999,"2594156.79080000",14865,"568213.70000000","1443084.80510000","0"],[1779890400000,"2.54000000","2.55900000","2.51200000","2.52100000","750681.40000000",1779891299999,"1900100.49000000",11647,"382371.70000000","968036.33560000","0"],[1779891300000,"2.52100000","2.53400000","2.51000000","2.52700000","331263.00000000",1779892199999,"834437.44520000",6197,"164712.70000000","414855.15460000","0"],[1779892200000,"2.52800000","2.56400000","2.52800000","2.53600000","577993.50000000",1779893099999,"1472148.84310000",10814,"310867.90000000","791954.12580000","0"],[1779893100000,"2.53500000","2.56400000","2.53300000","2.54400000","345381.60000000",1779893999999,"880831.97290000",7300,"159168.90000000","405911.33740000","0"],[1779894000000,"2.54400000","2.55700000","2.52400000","2.54800000","443203.60000000",1779894899999,"1125529.50590000",7468,"224490.00000000","570248.56720000","0"],[1779894900000,"2.54700000","2.57300000","2.54500000","2.55600000","579285.70000000",1779895799999,"1481433.86160000",9480,"330308.90000000","844814.69750000","0"],[1779895800000,"2.55600000","2.62500000","2.55500000","2.59900000","1214272.90000000",1779896699999,"3161800.96400000",16376,"656934.10000000","1710526.34310000","0"],[1779896700000,"2.59900000","2.61900000","2.56900000","2.58100000","948719.90000000",1779897599999,"2460703.40650000",13728,"468824.50000000","1216601.69300000","0"],[1779897600000,"2.58000000","2.58200000","2.54800000","2.55100000","536754.80000000",1779898499999,"1375498.26550000",7936,"256707.20000000","657886.87900000","0"],[1779898500000,"2.55000000","2.56100000","2.54100000","2.54300000","308671.80000000",1779899399999,"786857.78000000",6528,"137721.00000000","351140.44190000","0"],[1779899400000,"2.54300000","2.55100000","2.52500000","2.54400000","401828.40000000",1779900299999,"1019112.91410000",6664,"187174.40000000","474852.92110000","0"],[1779900300000,"2.54400000","2.56900000","2.54400000","2.56400000","236473.30000000",1779901199999,"605076.20560000",4836,"149997.00000000","383842.29430000","0"],[1779901200000,"2.56500000","2.57500000","2.52700000","2.52900000","430078.80000000",1779902099999,"1096143.86050000",7706,"190074.20000000","485168.70130000","0"],[1779902100000,"2.52900000","2.54700000","2.51700000","2.53700000","1318730.90000000",1779902999999,"3337509.67440000",10268,"531791.90000000","1347980.44420000","0"],[1779903000000,"2.53700000","2.55800000","2.50800000","2.51800000","1499656.70000000",1779903899999,"3795158.57240000",9458,"530815.10000000","1347046.35340000","0"],[1779903900000,"2.51900000","2.53400000","2.51300000","2.53200000","268511.90000000",1779904799999,"677530.91130000",5747,"142293.30000000","359153.61690000","0"],[1779904800000,"2.53200000","2.55600000","2.52600000","2.55400000","1021416.40000000",1779905699999,"2594375.78380000",6598,"868516.50000000","2205877.31870000","0"],[1779905700000,"2.55400000","2.56400000","2.54100000","2.54200000","267095.90000000",1779906599999,"682312.06840000",5199,"114999.00000000","293811.86770000","0"],[1779906600000,"2.54300000","2.57900000","2.54100000","2.57100000","355611.70000000",1779907499999,"912950.99260000",5439,"151373.10000000","388413.56350000","0"],[1779907500000,"2.57000000","2.62200000","2.56700000","2.62000000","525149.50000000",1779908399999,"1366756.42870000",10208,"279271.70000000","727247.49750000","0"],[1779908400000,"2.62000000","2.69300000","2.61400000","2.69300000","1069666.90000000",1779909299999,"2843937.36840000",15759,"642854.10000000","1709866.77360000","0"],[1779909300000,"2.69200000","2.70800000","2.65800000","2.68900000","1047394.80000000",1779910199999,"2813748.16790000",16076,"510540.70000000","1372340.59730000","0"],[1779910200000,"2.69000000","2.73900000","2.66900000","2.68900000","1046743.80000000",1779911099999,"2829409.39970000",15130,"532937.90000000","1440396.84950000","0"],[1779911100000,"2.68900000","2.69400000","2.65700000","2.67200000","604741.80000000",1779911999999,"1616323.77160000",10443,"323234.70000000","864145.28490000","0"],[1779912000000,"2.67200000","2.67400000","2.63100000","2.64700000","509822.30000000",1779912899999,"1350753.86720000",10039,"238316.30000000","631409.36130000","0"],[1779912900000,"2.64800000","2.65100000","2.58900000","2.59600000","748636.10000000",1779913799999,"1956936.19150000",12210,"361416.60000000","944739.65790000","0"],[1779913800000,"2.59700000","2.64400000","2.58900000","2.62600000","585353.50000000",1779914699999,"1531145.84480000",10627,"308192.70000000","805938.75930000","0"],[1779914700000,"2.62600000","2.64000000","2.61700000","2.61900000","598509.70000000",1779915599999,"1571575.39560000",7524,"283438.30000000","744108.84600000","0"],[1779915600000,"2.62000000","2.63100000","2.60400000","2.61700000","348949.00000000",1779916499999,"913395.69080000",7533,"140524.90000000","367763.45160000","0"],[1779916500000,"2.61800000","2.61900000","2.57300000","2.57500000","564592.70000000",1779917399999,"1467151.93640000",7047,"253614.20000000","659132.85060000","0"],[1779917400000,"2.57500000","2.57600000","2.52800000","2.53700000","1078307.50000000",1779918299999,"2746905.92560000",11647,"457961.40000000","1167582.11500000","0"],[1779918300000,"2.53800000","2.57000000","2.52200000","2.56800000","1079275.10000000",1779919199999,"2735494.96190000",8624,"248516.40000000","632064.16610000","0"],[1779919200000,"2.56900000","2.58200000","2.53200000","2.55700000","551155.10000000",1779920099999,"1408207.68260000",9249,"305502.30000000","780570.46530000","0"],[1779920100000,"2.55800000","2.57800000","2.55200000","2.57100000","254508.40000000",1779920999999,"653276.71540000",4818,"124877.10000000","320479.17710000","0"],[1779921000000,"2.57100000","2.58000000","2.55500000","2.57900000","241831.20000000",1779921899999,"621164.47350000",4625,"136385.60000000","350422.85570000","0"],[1779921900000,"2.58000000","2.58600000","2.52400000","2.53100000","460827.10000000",1779922799999,"1173858.33840000",8110,"214362.70000000","545835.31740000","0"],[1779922800000,"2.53100000","2.54100000","2.51600000","2.52600000","327527.60000000",1779923699999,"828455.84610000",6452,"195612.60000000","494867.15200000","0"],[1779923700000,"2.52500000","2.53000000","2.47000000","2.49700000","855182.10000000",1779924599999,"2133756.23620000",12227,"382060.20000000","953336.97360000","0"],[1779924600000,"2.49700000","2.50200000","2.47400000","2.48500000","345261.60000000",1779925499999,"858070.02040000",5707,"155923.40000000","387580.27410000","0"],[1779925500000,"2.48600000","2.50400000","2.48200000","2.48900000","209782.50000000",1779926399999,"523041.20620000",3874,"92661.30000000","231150.11720000","0"],[1779926400000,"2.48900000","2.50800000","2.46100000","2.46800000","526549.80000000",1779927299999,"1305177.20520000",8049,"218616.20000000","541844.48560000","0"],[1779927300000,"2.46900000","2.49600000","2.46100000","2.46700000","382820.60000000",1779928199999,"948463.40160000",6742,"181632.50000000","449916.34010000","0"],[1779928200000,"2.46700000","2.48500000","2.46100000","2.47000000","197961.10000000",1779929099999,"489447.30140000",4294,"88188.80000000","218050.09270000","0"],[1779929100000,"2.47000000","2.47100000","2.44300000","2.45300000","918439.50000000",1779929999999,"2255746.64630000",9173,"287103.40000000","705539.95170000","0"],[1779930000000,"2.45300000","2.46400000","2.43500000","2.44200000","605804.90000000",1779930899999,"1482828.30970000",7455,"189134.90000000","462964.51290000","0"],[1779930900000,"2.44200000","2.44500000","2.42000000","2.43100000","842124.80000000",1779931799999,"2048587.05190000",8247,"349878.90000000","851130.09720000","0"],[1779931800000,"2.43100000","2.44100000","2.42000000","2.43600000","398561.10000000",1779932699999,"968160.70010000",6087,"158329.30000000","384804.45440000","0"],[1779932700000,"2.43700000","2.45400000","2.43200000","2.44800000","353340.30000000",1779933599999,"863520.04270000",5344,"158398.70000000","387248.16570000","0"],[1779933600000,"2.44800000","2.45100000","2.43700000","2.44200000","300585.00000000",1779934499999,"735228.43640000",4163,"153681.40000000","375976.33850000","0"],[1779934500000,"2.44100000","2.44400000","2.41600000","2.41600000","278708.60000000",1779935399999,"675925.13200000",4182,"108696.40000000","263646.04990000","0"],[1779935400000,"2.41700000","2.42000000","2.38500000","2.38800000","555071.10000000",1779936299999,"1332003.94890000",7634,"256803.10000000","616200.24860000","0"],[1779936300000,"2.38800000","2.42000000","2.38600000","2.41600000","283855.00000000",1779937199999,"682300.56840000",4852,"146247.70000000","351623.85140000","0"],[1779937200000,"2.41700000","2.41900000","2.39700000","2.40200000","165627.20000000",1779938099999,"398316.70760000",3680,"79185.20000000","190422.64760000","0"],[1779938100000,"2.40200000","2.43100000","2.38200000","2.41200000","773498.70000000",1779938999999,"1860085.34890000",11801,"326246.80000000","784245.30270000","0"],[1779939000000,"2.41200000","2.41700000","2.39400000","2.40400000","208524.40000000",1779939899999,"501777.67960000",4364,"101642.90000000","244689.59800000","0"]]}