{"ok":true,"error":"","data":[[1778211000000,"302.30000000","303.60000000","302.30000000","302.40000000","781.34520000",1778212799999,"236740.33351000",1950,"360.70000000","109303.18546000","0"],[1778212800000,"302.50000000","305.50000000","302.40000000","304.80000000","1272.98040000",1778214599999,"387456.32784000",2200,"825.53990000","251276.71664000","0"],[1778214600000,"304.90000000","304.90000000","302.70000000","303.50000000","342.26250000",1778216399999,"103873.52162000",1408,"172.61480000","52377.43914000","0"],[1778216400000,"303.50000000","305.00000000","303.00000000","304.60000000","624.87490000",1778218199999,"190120.11772000",1568,"224.50200000","68282.64261000","0"],[1778218200000,"304.60000000","305.20000000","303.60000000","303.70000000","693.95210000",1778219999999,"211144.64215000",1832,"309.22200000","94105.69198000","0"],[1778220000000,"303.60000000","303.60000000","300.90000000","301.20000000","2228.58360000",1778221799999,"672359.06538000",4107,"562.38930000","169681.68335000","0"],[1778221800000,"301.30000000","303.10000000","301.10000000","301.80000000","454.06840000",1778223599999,"137120.30349000",2116,"205.39830000","62015.30538000","0"],[1778223600000,"301.80000000","301.80000000","299.80000000","300.60000000","1071.51330000",1778225399999,"321907.02441000",2512,"359.27030000","107960.28483000","0"],[1778225400000,"300.60000000","305.10000000","300.60000000","303.20000000","1990.42740000",1778227199999,"604709.49161000",4185,"1163.21980000","353437.76720000","0"],[1778227200000,"303.20000000","304.70000000","303.10000000","304.20000000","1261.90910000",1778228999999,"383357.96333000",3155,"784.84580000","238403.02907000","0"],[1778229000000,"304.20000000","307.20000000","303.50000000","306.90000000","5442.56560000",1778230799999,"1664800.69227000",7431,"3042.56510000","930103.27654000","0"],[1778230800000,"306.90000000","313.40000000","306.60000000","311.10000000","7792.22760000",1778232599999,"2419514.14798000",12445,"4279.08370000","1328793.01016000","0"],[1778232600000,"311.00000000","312.70000000","309.80000000","310.90000000","5545.33870000",1778234399999,"1725585.87228000",10999,"2950.27170000","918566.09181000","0"],[1778234400000,"310.90000000","312.00000000","309.40000000","310.10000000","3125.46870000",1778236199999,"970664.73065000",6218,"1457.22310000","452624.39814000","0"],[1778236200000,"310.10000000","311.90000000","308.20000000","308.30000000","4160.30050000",1778237999999,"1289646.73427000",7580,"2033.44360000","630407.19781000","0"],[1778238000000,"308.40000000","309.90000000","306.10000000","308.40000000","6403.93540000",1778239799999,"1972396.59472000",12867,"2664.52760000","820224.75631000","0"],[1778239800000,"308.40000000","309.90000000","307.20000000","308.70000000","1661.80450000",1778241599999,"512938.73912000",4980,"816.26860000","251977.23382000","0"],[1778241600000,"308.60000000","310.30000000","307.70000000","309.60000000","2029.64390000",1778243399999,"627803.27046000",4785,"936.05920000","289672.71140000","0"],[1778243400000,"309.60000000","310.40000000","306.60000000","307.20000000","2083.45920000",1778245199999,"642515.91250000",4753,"1004.69140000","309925.12637000","0"],[1778245200000,"307.20000000","308.10000000","306.50000000","306.80000000","1153.07900000",1778246999999,"354428.57854000",3297,"633.02590000","194594.58241000","0"],[1778247000000,"306.90000000","308.80000000","305.10000000","308.80000000","3016.52920000",1778248799999,"926452.51873000",5233,"1624.64200000","499106.68788000","0"],[1778248800000,"308.70000000","314.40000000","308.60000000","313.80000000","7887.13700000",1778250599999,"2459567.88487000",14083,"4455.22030000","1389478.56978000","0"],[1778250600000,"313.80000000","314.00000000","310.70000000","311.10000000","2762.98330000",1778252399999,"862575.24781000",7296,"1238.03820000","386578.38304000","0"],[1778252400000,"311.20000000","311.60000000","307.60000000","309.80000000","2223.27460000",1778254199999,"688098.68326000",5398,"948.22140000","293361.91304000","0"],[1778254200000,"309.80000000","312.00000000","309.40000000","311.10000000","2069.68160000",1778255999999,"643226.06773000",5724,"1023.63820000","318090.85714000","0"],[1778256000000,"311.20000000","311.90000000","309.70000000","311.00000000","1770.47440000",1778257799999,"549995.65879000",5390,"734.00550000","228084.22662000","0"],[1778257800000,"311.00000000","313.00000000","310.10000000","312.80000000","2837.10440000",1778259599999,"885891.83645000",6155,"1483.21670000","463281.94718000","0"],[1778259600000,"312.80000000","317.90000000","311.50000000","315.40000000","8768.40000000",1778261399999,"2763433.37034000",14562,"4656.85660000","1467429.42316000","0"],[1778261400000,"315.50000000","316.80000000","311.70000000","312.50000000","3352.89130000",1778263199999,"1055268.50200000",8660,"1453.02890000","457287.21886000","0"],[1778263200000,"312.40000000","317.60000000","312.40000000","317.20000000","2091.66960000",1778264999999,"659613.60834000",5713,"1340.85480000","423061.05850000","0"],[1778265000000,"317.20000000","317.60000000","314.50000000","314.60000000","2002.20000000",1778266799999,"633569.72224000",4642,"632.63670000","200043.66234000","0"],[1778266800000,"314.50000000","315.00000000","313.00000000","314.00000000","1634.93580000",1778268599999,"513226.33782000",4154,"910.70030000","285956.04497000","0"],[1778268600000,"313.90000000","315.10000000","312.50000000","313.20000000","1186.67120000",1778270399999,"372283.41289000",3121,"428.93460000","134573.28455000","0"],[1778270400000,"313.20000000","313.70000000","312.00000000","313.30000000","977.83940000",1778272199999,"305803.23212000",2860,"547.60740000","171289.56582000","0"],[1778272200000,"313.30000000","314.20000000","312.30000000","313.10000000","860.45020000",1778273999999,"269598.36292000",2266,"423.95570000","132902.70545000","0"],[1778274000000,"313.10000000","316.20000000","312.90000000","315.00000000","1459.39520000",1778275799999,"459821.20108000",3237,"879.16980000","277019.12224000","0"],[1778275800000,"315.10000000","317.40000000","314.90000000","316.40000000","3038.87940000",1778277599999,"962088.58605000",4672,"2229.48600000","706047.68619000","0"],[1778277600000,"316.40000000","317.90000000","315.10000000","316.20000000","1580.80750000",1778279399999,"500705.82947000",3825,"824.46790000","261220.64039000","0"],[1778279400000,"316.20000000","318.30000000","314.80000000","315.10000000","2188.83130000",1778281199999,"693172.11941000",5090,"1132.02940000","358560.28064000","0"],[1778281200000,"315.10000000","315.40000000","313.30000000","314.10000000","1197.04590000",1778282999999,"376074.12979000",3601,"715.13700000","224698.90506000","0"],[1778283000000,"314.10000000","317.20000000","313.00000000","316.50000000","1695.01690000",1778284799999,"533624.76325000",3620,"989.93840000","311862.87874000","0"],[1778284800000,"316.60000000","317.80000000","315.40000000","315.80000000","1163.68270000",1778286599999,"368458.85535000",3671,"512.52510000","162267.42572000","0"],[1778286600000,"315.80000000","316.70000000","314.60000000","314.80000000","1588.48780000",1778288399999,"501444.54983000",3901,"649.74000000","205150.94737000","0"],[1778288400000,"314.90000000","315.50000000","313.30000000","313.80000000","1278.15670000",1778290199999,"401910.46962000",3298,"696.47620000","219071.46917000","0"],[1778290200000,"313.80000000","314.90000000","312.70000000","313.10000000","2986.91590000",1778291999999,"937316.69573000",4334,"1319.08130000","414114.23961000","0"],[1778292000000,"313.10000000","315.30000000","312.90000000","314.70000000","617.58010000",1778293799999,"194068.43909000",2341,"367.31630000","115478.73123000","0"],[1778293800000,"314.80000000","315.10000000","313.20000000","315.10000000","1092.94600000",1778295599999,"343346.30314000",2810,"445.10930000","139841.72180000","0"],[1778295600000,"315.10000000","315.10000000","312.80000000","312.80000000","801.36300000",1778297399999,"251576.21043000",2509,"268.33760000","84313.46777000","0"],[1778297400000,"312.90000000","312.90000000","310.70000000","312.00000000","2036.56820000",1778299199999,"634884.56734000",4520,"1081.25300000","337080.66520000","0"],[1778299200000,"312.00000000","313.00000000","311.70000000","312.60000000","1404.92910000",1778300999999,"438822.56535000",3290,"542.45820000","169488.77366000","0"],[1778301000000,"312.60000000","314.60000000","311.60000000","311.90000000","1838.02600000",1778302799999,"575697.04710000",4252,"696.79140000","218221.48656000","0"],[1778302800000,"311.90000000","312.50000000","311.10000000","312.40000000","521.31020000",1778304599999,"162489.56410000",1363,"283.30010000","88312.50393000","0"],[1778304600000,"312.40000000","313.50000000","311.40000000","312.70000000","1842.81590000",1778306399999,"575398.24639000",3897,"693.48780000","216443.71648000","0"],[1778306400000,"312.70000000","313.00000000","310.80000000","311.00000000","2578.08280000",1778308199999,"803517.10818000",3306,"584.90060000","182306.95088000","0"],[1778308200000,"311.00000000","311.30000000","309.40000000","311.00000000","2366.01200000",1778309999999,"734587.41199000",4195,"1072.53140000","333143.94268000","0"],[1778310000000,"311.00000000","312.00000000","310.00000000","311.60000000","1085.37310000",1778311799999,"337197.90442000",2339,"475.14350000","147636.27152000","0"],[1778311800000,"311.60000000","313.20000000","311.50000000","313.10000000","3233.28770000",1778313599999,"1009636.65622000",3678,"1396.62680000","436258.55357000","0"],[1778313600000,"313.10000000","314.30000000","312.60000000","312.70000000","2032.41990000",1778315399999,"636969.33333000",5657,"946.74160000","296837.98054000","0"],[1778315400000,"312.70000000","314.20000000","312.30000000","312.90000000","1455.52940000",1778317199999,"455980.03114000",3166,"802.37330000","251421.44597000","0"],[1778317200000,"312.90000000","313.70000000","310.00000000","310.50000000","3102.44220000",1778318999999,"967125.27474000",3913,"1169.26180000","364461.06665000","0"],[1778319000000,"310.50000000","310.80000000","309.30000000","310.50000000","1280.48350000",1778320799999,"397137.26488000",3005,"517.03740000","160368.19195000","0"],[1778320800000,"310.50000000","311.00000000","308.20000000","310.30000000","1625.27890000",1778322599999,"503348.84515000",3723,"753.94840000","233634.59064000","0"],[1778322600000,"310.30000000","311.90000000","310.30000000","311.30000000","641.69250000",1778324399999,"199610.70211000",1623,"253.75300000","78984.65668000","0"],[1778324400000,"311.20000000","312.60000000","310.60000000","311.10000000","1344.16280000",1778326199999,"418932.68543000",2223,"562.52420000","175374.87221000","0"],[1778326200000,"311.00000000","311.00000000","308.50000000","309.60000000","3729.78850000",1778327999999,"1154988.99358000",4213,"1179.89500000","365304.74975000","0"],[1778328000000,"309.60000000","310.30000000","308.40000000","310.10000000","1353.53430000",1778329799999,"418482.20938000",3038,"426.27750000","131923.39575000","0"],[1778329800000,"310.10000000","310.60000000","309.10000000","310.00000000","463.34330000",1778331599999,"143558.42238000",1611,"206.27920000","63930.84117000","0"],[1778331600000,"309.90000000","310.20000000","308.30000000","308.40000000","900.58720000",1778333399999,"278637.04412000",2332,"472.04870000","146117.42699000","0"],[1778333400000,"308.50000000","308.90000000","307.20000000","308.80000000","1405.08910000",1778335199999,"432835.70389000",2728,"551.63490000","170018.89948000","0"],[1778335200000,"308.90000000","309.20000000","306.10000000","307.10000000","1060.36630000",1778336999999,"326091.18994000",2731,"416.65420000","128158.17921000","0"],[1778337000000,"307.20000000","307.70000000","306.40000000","307.20000000","659.09850000",1778338799999,"202431.37444000",1920,"413.05250000","126893.21648000","0"],[1778338800000,"307.20000000","307.90000000","305.50000000","305.90000000","2511.57980000",1778340599999,"769109.33981000",4579,"787.28320000","241076.30192000","0"],[1778340600000,"305.80000000","307.40000000","305.30000000","306.70000000","1748.88590000",1778342399999,"536036.65749000",2431,"480.76190000","147371.54465000","0"],[1778342400000,"306.70000000","308.50000000","306.00000000","308.00000000","931.62960000",1778344199999,"286513.74865000",2420,"513.91420000","158050.29594000","0"],[1778344200000,"307.90000000","308.00000000","307.30000000","307.50000000","821.74170000",1778345999999,"252751.46620000",1757,"494.42710000","152089.68386000","0"],[1778346000000,"307.50000000","310.30000000","307.50000000","309.90000000","1495.21040000",1778347799999,"463090.96107000",3059,"996.69850000","308668.28317000","0"],[1778347800000,"309.90000000","310.50000000","309.50000000","310.20000000","755.70400000",1778349599999,"234268.36185000",2621,"468.37820000","145216.46155000","0"],[1778349600000,"310.20000000","311.80000000","309.90000000","311.50000000","961.88100000",1778351399999,"298908.06286000",2785,"568.62930000","176766.83747000","0"],[1778351400000,"311.50000000","312.10000000","310.10000000","310.70000000","1097.89320000",1778353199999,"341736.40022000",3033,"681.42090000","212205.71773000","0"],[1778353200000,"310.80000000","311.10000000","309.50000000","309.90000000","710.54890000",1778354999999,"220600.78873000",1490,"424.40450000","131780.32031000","0"],[1778355000000,"309.90000000","310.90000000","309.80000000","310.90000000","425.77230000",1778356799999,"132094.80097000",1126,"186.71850000","57956.24458000","0"],[1778356800000,"310.90000000","311.30000000","309.00000000","309.40000000","562.12840000",1778358599999,"174430.54264000",1007,"158.99390000","49376.81531000","0"],[1778358600000,"309.50000000","309.80000000","308.80000000","308.80000000","429.89730000",1778360399999,"132939.35741000",1076,"244.32820000","75562.14940000","0"],[1778360400000,"308.90000000","309.80000000","308.70000000","309.00000000","708.84480000",1778362199999,"219183.37436000",2027,"356.71460000","110283.28255000","0"],[1778362200000,"309.10000000","309.60000000","308.50000000","309.00000000","422.16510000",1778363999999,"130452.07397000",1165,"152.60530000","47163.67912000","0"],[1778364000000,"309.00000000","309.20000000","308.10000000","308.90000000","489.38060000",1778365799999,"151007.01694000",1593,"214.02010000","66058.13698000","0"],[1778365800000,"308.80000000","309.80000000","308.60000000","309.00000000","243.21840000",1778367599999,"75217.73785000",863,"163.29880000","50494.83327000","0"],[1778367600000,"309.00000000","309.50000000","307.50000000","308.50000000","801.22170000",1778369399999,"246780.77268000",1750,"328.42790000","101181.69770000","0"],[1778369400000,"308.40000000","308.60000000","307.60000000","307.70000000","397.64920000",1778371199999,"122474.55197000",1536,"105.37420000","32457.79105000","0"],[1778371200000,"307.80000000","308.80000000","306.90000000","307.60000000","1079.73910000",1778372999999,"332376.97613000",3468,"708.54220000","218163.84534000","0"],[1778373000000,"307.60000000","307.90000000","306.80000000","307.40000000","1061.95060000",1778374799999,"326311.53378000",2829,"576.95960000","177325.41829000","0"],[1778374800000,"307.40000000","307.70000000","306.40000000","307.20000000","1334.16490000",1778376599999,"409549.53090000",3136,"557.29860000","171213.01223000","0"],[1778376600000,"307.10000000","313.00000000","306.80000000","312.80000000","3585.15910000",1778378399999,"1114385.68960000",9209,"2086.04780000","648389.63477000","0"],[1778378400000,"312.80000000","314.70000000","311.50000000","313.30000000","8277.91170000",1778380199999,"2590273.56964000",17464,"5185.34200000","1622586.69525000","0"],[1778380200000,"313.30000000","313.70000000","311.70000000","312.20000000","1138.90100000",1778381999999,"356368.22501000",4523,"651.39600000","203870.66719000","0"],[1778382000000,"312.20000000","312.50000000","310.70000000","312.50000000","1504.94420000",1778383799999,"469036.65979000",5035,"690.00810000","215098.50751000","0"],[1778383800000,"312.50000000","314.30000000","311.50000000","313.40000000","1325.51040000",1778385599999,"414894.64123000",5294,"551.16380000","172519.63194000","0"],[1778385600000,"313.50000000","314.20000000","312.10000000","312.20000000","680.51520000",1778387399999,"213051.96868000",3588,"319.10970000","99930.21480000","0"],[1778387400000,"312.20000000","313.20000000","311.00000000","312.20000000","907.79940000",1778389199999,"283205.96229000",4425,"441.56160000","137794.67110000","0"],[1778389200000,"312.10000000","312.30000000","310.70000000","311.00000000","642.25960000",1778390999999,"200068.24821000",2975,"275.95540000","85969.48547000","0"],[1778391000000,"311.00000000","311.30000000","309.00000000","309.70000000","1511.44550000",1778392799999,"468640.21385000",3508,"561.46560000","174101.53578000","0"],[1778392800000,"309.70000000","310.80000000","309.00000000","309.20000000","727.18030000",1778394599999,"225325.73269000",1719,"384.81960000","119290.75433000","0"],[1778394600000,"309.20000000","311.30000000","309.20000000","310.70000000","703.83930000",1778396399999,"218231.23663000",1621,"443.05710000","137328.30235000","0"],[1778396400000,"310.80000000","313.20000000","310.70000000","312.90000000","1393.54180000",1778398199999,"434949.25625000",2949,"763.98330000","238547.17549000","0"],[1778398200000,"312.90000000","314.30000000","312.70000000","313.50000000","1747.73430000",1778399999999,"548182.36585000",3760,"803.44130000","252059.77455000","0"],[1778400000000,"313.40000000","315.20000000","312.90000000","313.90000000","1505.77930000",1778401799999,"473475.99167000",4077,"696.67410000","219088.96587000","0"],[1778401800000,"313.90000000","316.30000000","313.80000000","314.70000000","3320.26860000",1778403599999,"1045036.85152000",5198,"2571.25790000","809315.33670000","0"],[1778403600000,"314.70000000","315.00000000","312.20000000","312.90000000","4203.45260000",1778405399999,"1316862.88081000",7137,"1119.09170000","350754.14190000","0"],[1778405400000,"312.80000000","314.10000000","312.40000000","313.00000000","1123.09170000",1778407199999,"351839.17561000",3590,"703.26250000","220360.19396000","0"],[1778407200000,"313.00000000","313.00000000","310.60000000","311.30000000","1562.09130000",1778408999999,"486502.93842000",5692,"477.19600000","148615.16165000","0"],[1778409000000,"311.30000000","313.40000000","311.30000000","313.20000000","1138.78150000",1778410799999,"355699.33736000",3355,"549.15300000","171665.02493000","0"],[1778410800000,"313.30000000","315.70000000","313.30000000","315.10000000","2639.73750000",1778412599999,"831495.26602000",7638,"1478.68310000","465755.37188000","0"],[1778412600000,"315.20000000","315.90000000","314.00000000","314.30000000","3152.63900000",1778414399999,"992580.62786000",9371,"1726.75350000","543633.91961000","0"],[1778414400000,"314.20000000","315.00000000","313.00000000","314.00000000","1634.36300000",1778416199999,"513052.54315000",5366,"909.36450000","285589.03139000","0"],[1778416200000,"314.00000000","314.20000000","312.80000000","314.10000000","770.29210000",1778417999999,"241551.80707000",3068,"360.73660000","113152.35398000","0"],[1778418000000,"314.10000000","317.50000000","314.00000000","317.30000000","2759.42810000",1778419799999,"872375.26502000",6188,"1974.72250000","624445.01005000","0"],[1778419800000,"317.30000000","329.30000000","315.70000000","316.90000000","21081.45180000",1778421599999,"6790044.83078000",57013,"11236.30070000","3620937.96547000","0"],[1778421600000,"316.90000000","320.70000000","316.70000000","320.40000000","5388.01730000",1778423399999,"1714031.86016000",13356,"2561.52710000","815594.28179000","0"],[1778423400000,"320.50000000","323.20000000","319.70000000","322.70000000","6511.06530000",1778425199999,"2093728.21796000",11347,"3115.30890000","1002403.57341000","0"],[1778425200000,"322.70000000","323.00000000","319.50000000","320.10000000","5269.06050000",1778426999999,"1694277.51382000",15137,"3116.36890000","1002341.68645000","0"],[1778427000000,"320.10000000","320.80000000","317.30000000","318.40000000","5026.74870000",1778428799999,"1602466.85048000",9799,"1956.02430000","623566.46488000","0"],[1778428800000,"318.30000000","323.10000000","317.70000000","322.40000000","4379.56340000",1778430599999,"1406431.84245000",8706,"2281.49950000","732665.65667000","0"],[1778430600000,"322.40000000","327.90000000","322.40000000","327.90000000","7681.09990000",1778432399999,"2501485.02163000",11036,"4684.49380000","1525940.54037000","0"],[1778432400000,"327.90000000","329.40000000","325.60000000","326.80000000","6654.17380000",1778434199999,"2180311.47282000",12129,"3096.72740000","1015610.43396000","0"],[1778434200000,"326.80000000","328.90000000","325.60000000","328.80000000","3050.47710000",1778435999999,"998305.88702000",8362,"1440.37900000","471511.33975000","0"],[1778436000000,"328.80000000","330.40000000","327.60000000","329.80000000","5403.14140000",1778437799999,"1778321.55363000",10204,"3590.47100000","1182403.98733000","0"],[1778437800000,"329.90000000","330.30000000","326.80000000","328.80000000","2561.67650000",1778439599999,"840976.33292000",8634,"992.90970000","325927.46730000","0"],[1778439600000,"328.80000000","332.10000000","326.10000000","330.30000000","3078.99800000",1778441399999,"1012887.85804000",10408,"1830.06240000","602113.45282000","0"],[1778441400000,"330.40000000","333.30000000","326.90000000","329.20000000","6081.75830000",1778443199999,"2011361.29628000",14314,"3384.93870000","1120280.87996000","0"],[1778443200000,"329.20000000","330.90000000","324.60000000","325.00000000","5167.59490000",1778444999999,"1689014.05450000",12652,"2220.35230000","725502.02663000","0"],[1778445000000,"324.90000000","325.50000000","313.00000000","317.90000000","11689.51970000",1778446799999,"3724829.24353000",24890,"5021.32310000","1597946.84331000","0"],[1778446800000,"317.80000000","319.90000000","315.80000000","319.00000000","3669.39400000",1778448599999,"1166754.34339000",10679,"2043.96520000","649955.96106000","0"],[1778448600000,"319.00000000","321.70000000","318.20000000","318.50000000","3142.87820000",1778450399999,"1005397.34806000",6411,"1200.04240000","384098.97464000","0"],[1778450400000,"318.40000000","322.20000000","317.60000000","321.40000000","3490.38110000",1778452199999,"1118481.82205000",10662,"2222.09770000","711993.35632000","0"],[1778452200000,"321.50000000","322.90000000","319.80000000","320.20000000","2655.96660000",1778453999999,"853364.89611000",5681,"1290.23130000","414588.20448000","0"],[1778454000000,"320.20000000","320.80000000","318.00000000","320.30000000","2488.09810000",1778455799999,"794928.29094000",5041,"1097.24540000","350671.86445000","0"],[1778455800000,"320.40000000","322.20000000","319.70000000","320.50000000","2290.12140000",1778457599999,"735256.19303000",5049,"1093.33330000","351198.40172000","0"],[1778457600000,"320.50000000","321.10000000","317.50000000","318.40000000","3722.83920000",1778459399999,"1188659.08910000",8467,"1124.02690000","359022.42541000","0"],[1778459400000,"318.40000000","320.90000000","316.00000000","319.00000000","3255.10740000",1778461199999,"1038326.62685000",9027,"1516.70100000","484040.25290000","0"],[1778461200000,"319.10000000","323.90000000","317.70000000","322.80000000","3849.40300000",1778462999999,"1238026.37341000",10267,"1975.44240000","635204.25520000","0"],[1778463000000,"322.80000000","325.00000000","321.40000000","324.70000000","3114.16040000",1778464799999,"1006460.36299000",9504,"1686.23650000","545337.20898000","0"],[1778464800000,"324.70000000","325.20000000","320.90000000","321.70000000","2117.24390000",1778466599999,"683874.75381000",5433,"644.31640000","207876.26977000","0"],[1778466600000,"321.70000000","321.90000000","318.00000000","318.80000000","3243.45460000",1778468399999,"1037132.06422000",7777,"1090.44010000","348350.02086000","0"],[1778468400000,"318.90000000","319.10000000","314.00000000","314.20000000","5259.24590000",1778470199999,"1660909.63943000",11267,"1624.96530000","513124.40705000","0"],[1778470200000,"314.20000000","319.00000000","313.00000000","318.10000000","4019.50760000",1778471999999,"1270634.06815000",7566,"2069.03410000","655226.46035000","0"],[1778472000000,"318.10000000","318.90000000","316.50000000","318.40000000","1987.85210000",1778473799999,"631588.04200000",5259,"819.17280000","260572.35547000","0"],[1778473800000,"318.40000000","319.20000000","317.40000000","318.40000000","771.99830000",1778475599999,"245721.32019000",2844,"463.52130000","147541.39094000","0"],[1778475600000,"318.40000000","320.60000000","317.50000000","320.40000000","1186.05340000",1778477399999,"377834.14313000",3162,"457.57130000","145904.74258000","0"],[1778477400000,"320.30000000","323.00000000","319.70000000","321.80000000","1884.46130000",1778479199999,"606156.28682000",4578,"901.85310000","290138.34237000","0"],[1778479200000,"321.80000000","323.80000000","321.10000000","321.70000000","1503.29910000",1778480999999,"484690.75078000",3507,"729.57360000","235445.86481000","0"],[1778481000000,"321.70000000","322.30000000","318.60000000","318.60000000","1473.65810000",1778482799999,"471432.62920000",4287,"433.66530000","138841.53520000","0"],[1778482800000,"318.50000000","319.60000000","317.70000000","318.70000000","1478.60290000",1778484599999,"471252.06600000",3956,"775.88760000","247406.50400000","0"],[1778484600000,"318.70000000","320.30000000","318.30000000","319.60000000","2283.13090000",1778486399999,"729500.07212000",3842,"1580.37310000","504983.26086000","0"],[1778486400000,"319.50000000","319.80000000","317.10000000","317.50000000","950.50100000",1778488199999,"302461.22864000",3681,"422.80820000","134572.96678000","0"],[1778488200000,"317.40000000","321.60000000","316.90000000","320.00000000","1722.08700000",1778489999999,"549728.41105000",4370,"922.23570000","294485.30016000","0"],[1778490000000,"320.00000000","324.90000000","320.00000000","324.60000000","3525.90620000",1778491799999,"1138301.58654000",6118,"2166.00120000","699613.96304000","0"],[1778491800000,"324.60000000","327.00000000","321.90000000","325.80000000","5138.81540000",1778493599999,"1670951.01060000",8530,"2470.51340000","803212.35541000","0"],[1778493600000,"325.70000000","326.70000000","323.60000000","324.60000000","2950.27330000",1778495399999,"960672.88731000",4900,"1642.98540000","535301.79219000","0"],[1778495400000,"324.50000000","325.60000000","321.40000000","321.80000000","3051.50400000",1778497199999,"985776.41710000",5284,"1135.32250000","367008.36730000","0"],[1778497200000,"321.80000000","323.60000000","321.30000000","322.10000000","1523.97770000",1778498999999,"491532.08765000",3500,"730.02200000","235457.36141000","0"],[1778499000000,"322.10000000","322.50000000","321.20000000","322.20000000","1172.21970000",1778500799999,"377375.29397000",2371,"536.50610000","172775.12011000","0"],[1778500800000,"322.30000000","324.00000000","320.30000000","324.00000000","1900.95550000",1778502599999,"612288.97122000",4154,"861.34880000","277482.70133000","0"],[1778502600000,"323.90000000","325.20000000","321.80000000","322.70000000","2980.29730000",1778504399999,"965053.31236000",5078,"1402.95980000","454468.14135000","0"],[1778504400000,"322.80000000","324.60000000","319.60000000","320.40000000","3205.45650000",1778506199999,"1031200.67423000",11088,"1406.12090000","452220.22432000","0"],[1778506200000,"320.50000000","320.80000000","316.50000000","320.80000000","5929.64220000",1778507999999,"1890850.61277000",18755,"2437.37110000","777372.73653000","0"],[1778508000000,"320.70000000","324.60000000","320.50000000","322.50000000","4988.79560000",1778509799999,"1611462.90614000",8879,"2809.61460000","907642.58339000","0"],[1778509800000,"322.40000000","325.00000000","321.40000000","324.00000000","4653.27560000",1778511599999,"1505924.43114000",8615,"2734.96530000","885381.81011000","0"],[1778511600000,"324.00000000","326.80000000","322.60000000","325.30000000","5276.58470000",1778513399999,"1713155.64985000",15054,"3971.20160000","1289454.75835000","0"],[1778513400000,"325.40000000","328.00000000","323.10000000","324.30000000","5396.75740000",1778515199999,"1758400.72752000",12056,"3230.17710000","1053319.55752000","0"],[1778515200000,"324.30000000","325.50000000","323.20000000","323.30000000","1971.66720000",1778516999999,"639619.32576000",4627,"964.84150000","313118.03127000","0"],[1778517000000,"323.20000000","324.10000000","321.50000000","322.40000000","1857.34230000",1778518799999,"598896.22214000",4108,"860.68970000","277475.51693000","0"],[1778518800000,"322.30000000","322.40000000","319.40000000","322.10000000","3526.10420000",1778520599999,"1131684.49563000",11387,"1587.82700000","509668.50994000","0"],[1778520600000,"322.10000000","323.30000000","320.90000000","323.00000000","1592.76140000",1778522399999,"513142.70345000",4287,"888.89830000","286441.27491000","0"],[1778522400000,"322.90000000","326.30000000","322.70000000","325.60000000","2430.94060000",1778524199999,"789619.28207000",4499,"1009.61330000","327950.13074000","0"],[1778524200000,"325.60000000","327.70000000","325.30000000","325.90000000","3590.58210000",1778525999999,"1172308.83297000",5881,"1766.06430000","576478.35628000","0"],[1778526000000,"325.90000000","328.00000000","324.50000000","325.40000000","2626.85590000",1778527799999,"856697.81656000",6631,"1035.73660000","337971.78816000","0"],[1778527800000,"325.30000000","326.60000000","324.80000000","326.20000000","1874.80050000",1778529599999,"610618.37884000",4027,"1010.55840000","329154.51502000","0"],[1778529600000,"326.20000000","328.80000000","323.70000000","324.10000000","4643.57330000",1778531399999,"1515075.41642000",8067,"2020.73940000","659680.17348000","0"],[1778531400000,"324.20000000","324.80000000","322.70000000","323.90000000","1268.83850000",1778533199999,"410905.47625000",3231,"697.12940000","225816.79752000","0"],[1778533200000,"323.80000000","324.30000000","321.80000000","322.60000000","1178.51620000",1778534999999,"380898.84317000",3208,"497.87050000","160953.03805000","0"],[1778535000000,"322.50000000","323.70000000","320.90000000","321.10000000","1501.68180000",1778536799999,"484119.43198000",2895,"776.22180000","250534.91641000","0"],[1778536800000,"321.10000000","322.50000000","320.00000000","320.20000000","1278.98410000",1778538599999,"410497.60504000",3651,"544.61280000","174851.92639000","0"],[1778538600000,"320.20000000","322.60000000","320.10000000","321.70000000","1507.42620000",1778540399999,"484460.06125000",3271,"923.98900000","297031.13265000","0"],[1778540400000,"321.70000000","322.70000000","318.60000000","319.50000000","6040.21630000",1778542199999,"1935147.19683000",7388,"1736.89850000","556447.15574000","0"],[1778542200000,"319.60000000","321.10000000","319.60000000","320.70000000","557.40410000",1778543999999,"178515.20969000",2154,"241.39250000","77329.42162000","0"],[1778544000000,"320.70000000","320.80000000","318.30000000","319.20000000","2130.99940000",1778545799999,"680523.22894000",5130,"920.28250000","293910.92863000","0"],[1778545800000,"319.20000000","320.50000000","318.90000000","320.40000000","1304.56810000",1778547599999,"416971.67757000",3229,"699.91220000","223711.95073000","0"],[1778547600000,"320.50000000","321.50000000","318.00000000","318.50000000","1903.65270000",1778549399999,"607971.87878000",5287,"547.03070000","174901.87796000","0"],[1778549400000,"318.50000000","319.20000000","315.80000000","317.00000000","3954.15420000",1778551199999,"1254573.55203000",11696,"1490.29230000","472914.80805000","0"],[1778551200000,"316.90000000","318.90000000","316.60000000","318.40000000","976.34390000",1778552999999,"310248.72519000",3756,"533.21650000","169483.67447000","0"],[1778553000000,"318.40000000","318.60000000","316.20000000","317.80000000","1488.39090000",1778554799999,"472433.72660000",3082,"436.32660000","138411.18335000","0"],[1778554800000,"317.80000000","318.40000000","316.80000000","317.10000000","736.55260000",1778556599999,"233968.35845000",2183,"290.20500000","92201.82664000","0"],[1778556600000,"317.10000000","317.40000000","316.20000000","317.20000000","1282.17900000",1778558399999,"405956.36020000",4131,"560.91420000","177640.06192000","0"],[1778558400000,"317.20000000","318.40000000","316.30000000","318.10000000","1111.48950000",1778560199999,"352703.02706000",3024,"673.50160000","213805.25026000","0"],[1778560200000,"318.20000000","320.20000000","318.20000000","319.50000000","1052.42300000",1778561999999,"336256.43022000",2193,"487.23840000","155662.78713000","0"],[1778562000000,"319.50000000","321.40000000","319.00000000","320.90000000","840.58190000",1778563799999,"269753.48929000",1988,"355.50330000","114085.67232000","0"],[1778563800000,"321.00000000","323.00000000","320.10000000","322.50000000","1541.83530000",1778565599999,"495939.50848000",2965,"882.96960000","283931.32601000","0"],[1778565600000,"322.40000000","322.50000000","320.20000000","320.20000000","941.27380000",1778567399999,"302389.43324000",2225,"228.47220000","73403.73142000","0"],[1778567400000,"320.30000000","320.60000000","318.60000000","319.50000000","4239.65400000",1778569199999,"1356278.89156000",4454,"630.13040000","201529.72959000","0"],[1778569200000,"319.40000000","319.50000000","318.00000000","318.50000000","1933.84570000",1778570999999,"616118.43416000",4049,"670.50940000","213662.86457000","0"],[1778571000000,"318.60000000","320.60000000","318.60000000","319.60000000","1479.76840000",1778572799999,"473181.29864000",2982,"747.02770000","238963.35747000","0"],[1778572800000,"319.70000000","320.30000000","317.10000000","319.00000000","1565.52720000",1778574599999,"498590.94778000",3600,"422.60360000","134650.20054000","0"],[1778574600000,"318.90000000","318.90000000","316.10000000","316.50000000","1848.05780000",1778576399999,"586536.35769000",3593,"959.39720000","304576.68767000","0"],[1778576400000,"316.40000000","317.00000000","312.30000000","312.50000000","4740.58570000",1778578199999,"1490055.96626000",7349,"1603.95090000","504188.93963000","0"],[1778578200000,"312.50000000","315.60000000","312.50000000","314.30000000","2345.64200000",1778579999999,"737372.65881000",5080,"1407.30370000","442451.23266000","0"],[1778580000000,"314.30000000","314.60000000","312.60000000","313.30000000","1514.64870000",1778581799999,"474986.19114000",3215,"547.45010000","171648.87149000","0"],[1778581800000,"313.20000000","313.50000000","311.00000000","312.90000000","4356.72480000",1778583599999,"1361181.11965000",6137,"1101.76090000","344067.54341000","0"],[1778583600000,"312.90000000","313.20000000","310.60000000","311.00000000","1794.15480000",1778585399999,"558818.01536000",4098,"535.98200000","166989.47698000","0"],[1778585400000,"311.00000000","312.30000000","311.00000000","311.70000000","910.13000000",1778587199999,"283784.82318000",2555,"432.80820000","134971.26027000","0"],[1778587200000,"311.70000000","311.90000000","309.40000000","311.20000000","2462.71810000",1778588999999,"764365.71776000",4769,"875.70760000","271824.56200000","0"],[1778589000000,"311.20000000","314.20000000","309.40000000","313.00000000","3116.10820000",1778590799999,"973538.33165000",6394,"1870.32580000","584167.88286000","0"],[1778590800000,"313.00000000","313.80000000","312.30000000","312.90000000","997.75270000",1778592599999,"312323.09792000",2902,"499.19430000","156273.26922000","0"],[1778592600000,"313.00000000","313.60000000","310.50000000","310.60000000","2620.23210000",1778594399999,"818090.24430000",7219,"1182.42790000","369424.16991000","0"],[1778594400000,"310.60000000","313.00000000","309.80000000","310.20000000","1764.52490000",1778596199999,"549189.06399000",4581,"657.96590000","204916.52890000","0"],[1778596200000,"310.10000000","310.80000000","306.30000000","307.80000000","6318.19250000",1778597999999,"1945501.34967000",10635,"2461.03060000","757583.81196000","0"],[1778598000000,"307.80000000","308.70000000","305.50000000","306.60000000","4221.81420000",1778599799999,"1296155.32756000",9999,"1663.08240000","510755.49090000","0"],[1778599800000,"306.60000000","308.30000000","305.90000000","306.40000000","3326.24380000",1778601599999,"1021447.36534000",5842,"1055.38820000","324268.59880000","0"],[1778601600000,"306.40000000","308.20000000","305.50000000","307.40000000","2542.34090000",1778603399999,"780183.56927000",4562,"831.04020000","255128.54327000","0"],[1778603400000,"307.50000000","308.50000000","304.50000000","305.30000000","2516.79230000",1778605199999,"770621.76542000",6402,"1030.11700000","315495.57753000","0"],[1778605200000,"305.40000000","307.60000000","305.40000000","307.30000000","831.73560000",1778606999999,"255111.17203000",3117,"583.37190000","179029.34631000","0"],[1778607000000,"307.30000000","308.40000000","307.30000000","307.90000000","943.65840000",1778608799999,"290520.37000000",2526,"471.06160000","145047.95821000","0"],[1778608800000,"307.90000000","308.70000000","306.80000000","307.20000000","1612.70340000",1778610599999,"495887.88047000",2386,"551.46380000","169688.17815000","0"],[1778610600000,"307.20000000","308.00000000","307.10000000","307.20000000","653.54640000",1778612399999,"200999.21766000",1277,"385.91600000","118703.29596000","0"],[1778612400000,"307.30000000","309.10000000","307.20000000","307.50000000","834.90540000",1778614199999,"257217.23963000",1657,"310.89260000","95818.75211000","0"],[1778614200000,"307.50000000","310.00000000","307.50000000","309.70000000","1554.24870000",1778615999999,"480685.10359000",3499,"1049.48800000","324665.19684000","0"],[1778616000000,"309.60000000","310.00000000","308.30000000","309.40000000","1509.14390000",1778617799999,"466694.07361000",3681,"1046.47270000","323669.15269000","0"],[1778617800000,"309.40000000","312.30000000","308.80000000","311.70000000","1992.34450000",1778619599999,"619575.02842000",3487,"1321.50690000","410913.57908000","0"],[1778619600000,"311.70000000","312.30000000","310.00000000","311.40000000","1614.06970000",1778621399999,"502005.25504000",3794,"708.99260000","220527.39180000","0"],[1778621400000,"311.40000000","311.40000000","310.40000000","310.80000000","563.10190000",1778623199999,"175117.89051000",1680,"260.54930000","81030.31834000","0"],[1778623200000,"310.90000000","312.80000000","310.80000000","312.10000000","792.53110000",1778624999999,"247148.98241000",3031,"462.84660000","144323.13870000","0"],[1778625000000,"312.10000000","312.10000000","310.70000000","310.90000000","817.78200000",1778626799999,"254468.10818000",2126,"430.95390000","134078.09391000","0"],[1778626800000,"311.00000000","312.10000000","310.60000000","311.40000000","635.93790000",1778628599999,"197882.65031000",1919,"297.59220000","92628.26953000","0"],[1778628600000,"311.40000000","311.40000000","309.10000000","309.40000000","957.62190000",1778630399999,"296542.92632000",1869,"250.19650000","77499.61853000","0"],[1778630400000,"309.50000000","311.10000000","309.10000000","310.90000000","946.96890000",1778632199999,"293880.72394000",2474,"574.42040000","178310.66909000","0"],[1778632200000,"310.90000000","311.90000000","310.60000000","311.00000000","1299.02060000",1778633999999,"403996.04736000",2262,"332.43970000","103458.89785000","0"],[1778634000000,"311.00000000","313.50000000","310.70000000","313.00000000","1754.06050000",1778635799999,"547947.71117000",3366,"950.34260000","296941.05952000","0"],[1778635800000,"313.00000000","313.90000000","311.70000000","311.90000000","1487.56060000",1778637599999,"466127.06536000",2559,"1060.99520000","332670.18553000","0"],[1778637600000,"311.90000000","314.10000000","311.00000000","313.00000000","1254.79120000",1778639399999,"392001.24732000",2403,"787.11830000","245847.09112000","0"],[1778639400000,"313.00000000","313.10000000","312.20000000","312.50000000","393.30340000",1778641199999,"122954.92591000",1750,"174.20800000","54473.91131000","0"],[1778641200000,"312.40000000","312.70000000","311.80000000","312.60000000","628.55160000",1778642999999,"196307.99985000",1633,"267.88610000","83693.38898000","0"],[1778643000000,"312.60000000","313.60000000","312.50000000","312.90000000","537.34550000",1778644799999,"168181.06229000",1594,"261.32670000","81822.16317000","0"],[1778644800000,"312.80000000","313.00000000","311.60000000","312.20000000","754.66990000",1778646599999,"235631.75117000",1530,"259.57010000","81022.49965000","0"],[1778646600000,"312.30000000","313.00000000","310.30000000","310.30000000","1147.61720000",1778648399999,"357529.23930000",2375,"413.00240000","128658.21005000","0"],[1778648400000,"310.40000000","310.60000000","309.20000000","309.50000000","978.44640000",1778650199999,"303174.08957000",2373,"359.78550000","111489.07977000","0"],[1778650200000,"309.40000000","309.50000000","303.30000000","305.00000000","7300.43250000",1778651999999,"2227212.84488000",11476,"3233.08700000","985519.98279000","0"],[1778652000000,"304.90000000","306.10000000","304.50000000","305.70000000","1420.58940000",1778653799999,"433470.31718000",3814,"715.09810000","218229.89112000","0"],[1778653800000,"305.80000000","306.10000000","305.20000000","306.00000000","879.21060000",1778655599999,"268723.20640000",2482,"440.32870000","134606.64586000","0"],[1778655600000,"305.90000000","307.20000000","305.40000000","306.00000000","1580.98540000",1778657399999,"484430.51175000",3604,"518.96010000","159050.10465000","0"],[1778657400000,"306.00000000","306.30000000","305.30000000","305.70000000","1383.43030000",1778659199999,"422906.63790000",2248,"775.05280000","236911.51663000","0"],[1778659200000,"305.80000000","306.30000000","304.60000000","304.60000000","1310.55280000",1778660999999,"399984.23785000",2520,"574.27620000","175299.84608000","0"],[1778661000000,"304.70000000","306.60000000","303.70000000","306.30000000","1782.55350000",1778662799999,"545008.01390000",2446,"769.26090000","235009.39983000","0"],[1778662800000,"306.30000000","308.10000000","306.30000000","307.50000000","1408.07330000",1778664599999,"432561.93216000",2503,"734.84070000","225876.32996000","0"],[1778664600000,"307.50000000","308.40000000","307.40000000","308.30000000","1390.05990000",1778666399999,"428152.02998000",2400,"667.96790000","205761.09715000","0"],[1778666400000,"308.20000000","308.40000000","305.50000000","305.70000000","1716.22080000",1778668199999,"526667.64453000",4199,"794.94670000","244050.19343000","0"],[1778668200000,"305.80000000","306.80000000","305.40000000","306.70000000","945.09980000",1778669999999,"289173.25651000",2297,"253.30220000","77513.69171000","0"],[1778670000000,"306.70000000","306.70000000","304.10000000","304.30000000","3040.58620000",1778671799999,"927594.84564000",3176,"955.74670000","291414.67422000","0"],[1778671800000,"304.20000000","305.40000000","302.10000000","303.40000000","2040.13270000",1778673599999,"619236.85708000",3206,"947.00390000","287869.24610000","0"],[1778673600000,"303.40000000","304.00000000","302.00000000","303.00000000","1907.97000000",1778675399999,"578144.04827000",3598,"729.88030000","221118.11738000","0"],[1778675400000,"303.10000000","303.10000000","298.30000000","300.30000000","12623.91920000",1778677199999,"3790177.43594000",15942,"3310.40860000","994146.60623000","0"],[1778677200000,"300.40000000","301.90000000","300.10000000","300.60000000","2629.61560000",1778678999999,"791516.47332000",4836,"1161.35650000","349668.34332000","0"],[1778679000000,"300.60000000","301.00000000","295.50000000","297.80000000","7454.98200000",1778680799999,"2222103.53622000",12735,"2865.36760000","853846.05023000","0"],[1778680800000,"297.70000000","299.50000000","295.60000000","299.00000000","3929.94930000",1778682599999,"1169773.30911000",9156,"1908.06060000","568155.07137000","0"],[1778682600000,"298.90000000","299.20000000","297.20000000","297.50000000","2001.48590000",1778684399999,"597172.61238000",4986,"1161.59900000","346655.72136000","0"],[1778684400000,"297.50000000","298.20000000","292.50000000","293.80000000","4754.06860000",1778686199999,"1401657.67749000",8626,"1752.68060000","516543.65067000","0"],[1778686200000,"293.80000000","294.50000000","290.60000000","291.50000000","5342.68350000",1778687999999,"1564158.04019000",11091,"2254.11490000","660118.90464000","0"],[1778688000000,"291.50000000","294.10000000","291.50000000","293.00000000","3600.13540000",1778689799999,"1055316.80217000",7564,"1725.19270000","505745.17145000","0"],[1778689800000,"292.90000000","294.40000000","292.40000000","293.20000000","1860.58410000",1778691599999,"546291.79047000",4000,"705.56280000","207240.32025000","0"],[1778691600000,"293.20000000","294.20000000","293.00000000","293.40000000","631.91580000",1778693399999,"185528.28029000",2465,"271.51700000","79738.73441000","0"],[1778693400000,"293.50000000","294.80000000","292.40000000","294.40000000","1388.91080000",1778695199999,"407981.46410000",2465,"773.13860000","227169.07286000","0"],[1778695200000,"294.40000000","295.30000000","294.20000000","295.20000000","707.45610000",1778696999999,"208480.39341000",1716,"338.05770000","99660.32617000","0"],[1778697000000,"295.10000000","295.70000000","293.90000000","294.50000000","2016.08580000",1778698799999,"595065.85831000",3331,"1300.42910000","383925.90671000","0"],[1778698800000,"294.60000000","294.80000000","292.90000000","293.40000000","875.25260000",1778700599999,"257023.72484000",2129,"280.43950000","82345.92048000","0"],[1778700600000,"293.40000000","294.50000000","292.80000000","293.40000000","623.64350000",1778702399999,"183052.13323000",1779,"302.32790000","88748.21376000","0"],[1778702400000,"293.50000000","295.10000000","293.50000000","294.10000000","625.73700000",1778704199999,"184117.94570000",1209,"192.69030000","56705.84906000","0"],[1778704200000,"294.20000000","294.90000000","293.90000000","294.90000000","935.84740000",1778705999999,"275444.10070000",1607,"407.24710000","119905.54566000","0"],[1778706000000,"294.90000000","295.20000000","293.20000000","294.20000000","6504.22730000",1778707799999,"1915939.90535000",6240,"2802.88930000","824890.62824000","0"],[1778707800000,"294.10000000","296.20000000","293.80000000","295.40000000","4103.87710000",1778709599999,"1212510.35235000",3867,"2261.66260000","667678.58338000","0"],[1778709600000,"295.50000000","296.00000000","294.00000000","295.40000000","1008.18600000",1778711399999,"297598.65567000",3359,"552.60750000","163242.28823000","0"],[1778711400000,"295.30000000","297.10000000","295.10000000","296.80000000","781.46150000",1778713199999,"231680.08452000",2250,"446.95910000","132507.79052000","0"],[1778713200000,"296.80000000","297.50000000","294.30000000","295.60000000","3105.67230000",1778714999999,"919453.70686000",3884,"839.58530000","248849.91054000","0"],[1778715000000,"295.60000000","295.70000000","294.40000000","294.70000000","455.87540000",1778716799999,"134467.39967000",1077,"254.11140000","74960.79263000","0"],[1778716800000,"294.80000000","295.40000000","294.50000000","295.20000000","683.81250000",1778718599999,"201669.88480000",1948,"247.59610000","73030.90017000","0"],[1778718600000,"295.10000000","297.60000000","295.10000000","296.70000000","1529.02680000",1778720399999,"453022.47001000",2714,"630.96110000","187013.27808000","0"],[1778720400000,"296.60000000","297.40000000","296.00000000","296.70000000","497.88270000",1778722199999,"147773.35114000",2202,"202.88390000","60222.26042000","0"],[1778722200000,"296.80000000","297.30000000","295.80000000","296.80000000","833.82330000",1778723999999,"247335.39128000",2384,"317.23980000","94093.96939000","0"],[1778724000000,"296.80000000","298.10000000","295.90000000","298.00000000","1088.77830000",1778725799999,"323503.76248000",2879,"635.34990000","188915.83313000","0"],[1778725800000,"297.90000000","298.30000000","296.00000000","296.00000000","799.84570000",1778727599999,"237671.58837000",2929,"234.41460000","69686.43765000","0"],[1778727600000,"296.00000000","296.60000000","292.50000000","294.40000000","2169.10040000",1778729399999,"638596.99357000",3659,"531.82810000","156485.20299000","0"],[1778729400000,"294.30000000","294.60000000","292.30000000","293.40000000","1316.35190000",1778731199999,"386093.65251000",3371,"524.36830000","153833.81500000","0"],[1778731200000,"293.50000000","294.60000000","292.90000000","294.20000000","1006.73760000",1778732999999,"295939.58880000",2426,"269.52770000","79258.09026000","0"],[1778733000000,"294.20000000","294.70000000","293.90000000","294.50000000","765.71840000",1778734799999,"225407.64433000",1978,"279.28840000","82215.59152000","0"],[1778734800000,"294.50000000","295.70000000","294.30000000","295.60000000","1373.04380000",1778736599999,"404972.38113000",2879,"570.85950000","168378.93341000","0"],[1778736600000,"295.60000000","296.70000000","295.60000000","296.30000000","799.43440000",1778738399999,"236735.80063000",1906,"345.13710000","102210.85707000","0"],[1778738400000,"296.30000000","296.80000000","295.60000000","296.20000000","800.30430000",1778740199999,"237056.22342000",2199,"270.27220000","80060.68880000","0"],[1778740200000,"296.10000000","296.10000000","294.80000000","295.30000000","1025.47540000",1778741999999,"302761.21117000",1530,"646.31840000","190795.01616000","0"],[1778742000000,"295.30000000","296.20000000","295.00000000","295.80000000","696.48860000",1778743799999,"205857.84125000",1611,"151.19250000","44702.74516000","0"],[1778743800000,"295.80000000","296.80000000","295.60000000","295.70000000","756.12950000",1778745599999,"223974.67846000",2142,"324.77030000","96233.85681000","0"],[1778745600000,"295.80000000","296.20000000","294.60000000","295.20000000","805.73160000",1778747399999,"237947.55236000",2122,"265.97720000","78559.24260000","0"],[1778747400000,"295.20000000","297.00000000","295.20000000","296.50000000","703.83880000",1778749199999,"208656.19166000",1871,"343.15880000","101768.10152000","0"],[1778749200000,"296.50000000","297.70000000","296.50000000","297.40000000","1189.05520000",1778750999999,"353351.57274000",2147,"690.59590000","205254.74049000","0"],[1778751000000,"297.40000000","297.40000000","294.10000000","295.40000000","1372.22690000",1778752799999,"405484.38223000",3002,"467.44390000","138113.01621000","0"],[1778752800000,"295.30000000","296.70000000","295.10000000","296.50000000","792.36500000",1778754599999,"234481.88447000",1774,"328.45370000","97223.60154000","0"],[1778754600000,"296.60000000","298.30000000","295.70000000","298.30000000","904.08490000",1778756399999,"268464.60802000",2002,"356.75150000","106015.53576000","0"],[1778756400000,"298.30000000","298.50000000","295.80000000","296.40000000","1122.23050000",1778758199999,"333513.45274000",1770,"316.81070000","94188.40407000","0"],[1778758200000,"296.30000000","297.00000000","295.50000000","296.20000000","744.24570000",1778759999999,"220527.57749000",2241,"292.98010000","86829.04032000","0"],[1778760000000,"296.20000000","298.10000000","296.00000000","298.10000000","901.69520000",1778761799999,"268100.86184000",1903,"514.59000000","153031.63974000","0"],[1778761800000,"298.10000000","300.10000000","297.70000000","299.90000000","2327.53470000",1778763599999,"696245.45441000",3659,"1284.23820000","384109.96633000","0"],[1778763600000,"299.80000000","303.00000000","299.10000000","302.10000000","3264.52180000",1778765399999,"983628.72764000",4747,"1624.83530000","489793.75309000","0"],[1778765400000,"302.20000000","302.50000000","299.70000000","301.20000000","2301.12410000",1778767199999,"693778.32463000",6447,"1032.25780000","311323.51266000","0"],[1778767200000,"301.10000000","305.00000000","300.20000000","305.00000000","3788.35680000",1778768999999,"1147736.00413000",6906,"2096.60850000","635859.50998000","0"],[1778769000000,"304.90000000","306.80000000","303.50000000","306.70000000","6257.24880000",1778770799999,"1909496.48289000",13750,"3548.10310000","1083059.25055000","0"],[1778770800000,"306.60000000","307.30000000","304.60000000","306.40000000","5019.37310000",1778772599999,"1537189.22476000",11232,"2712.21950000","830882.25178000","0"],[1778772600000,"306.40000000","307.30000000","305.20000000","305.60000000","3218.42360000",1778774399999,"986213.91813000",5074,"2038.91680000","625179.87987000","0"],[1778774400000,"305.70000000","308.10000000","305.50000000","307.70000000","2863.02140000",1778776199999,"877887.61855000",6871,"1484.16800000","455223.70818000","0"],[1778776200000,"307.80000000","308.90000000","304.70000000","307.90000000","3611.85150000",1778777999999,"1109961.22175000",8097,"1494.96490000","459456.67830000","0"],[1778778000000,"307.90000000","308.20000000","304.20000000","305.30000000","3974.81860000",1778779799999,"1220858.24888000",6487,"1608.48820000","494015.53027000","0"],[1778779800000,"305.20000000","306.30000000","304.80000000","305.20000000","1689.96170000",1778781599999,"516404.85691000",3545,"619.80450000","189421.30497000","0"],[1778781600000,"305.20000000","307.50000000","303.90000000","307.40000000","1305.46480000",1778783399999,"399168.54024000",3461,"575.33650000","175922.78585000","0"],[1778783400000,"307.30000000","307.30000000","305.40000000","306.30000000","1170.88970000",1778785199999,"358681.57132000",2623,"555.15420000","169952.58292000","0"],[1778785200000,"306.20000000","306.80000000","304.70000000","304.70000000","1008.33070000",1778786999999,"308348.49015000",2669,"605.11260000","185076.63915000","0"],[1778787000000,"304.70000000","305.70000000","304.00000000","305.40000000","1689.95420000",1778788799999,"514951.41401000",2746,"648.91540000","197852.00499000","0"],[1778788800000,"305.40000000","306.00000000","303.30000000","303.80000000","1115.73800000",1778790599999,"339791.39043000",2507,"282.38220000","86056.35992000","0"],[1778790600000,"303.80000000","304.70000000","302.60000000","304.70000000","1200.99530000",1778792399999,"364452.08607000",2911,"639.24140000","194060.33303000","0"],[1778792400000,"304.70000000","305.50000000","303.70000000","305.40000000","689.72390000",1778794199999,"209992.29238000",1913,"367.54270000","111887.66186000","0"],[1778794200000,"305.30000000","307.40000000","305.30000000","307.40000000","625.00730000",1778795999999,"191497.23941000",1381,"301.56250000","92384.24177000","0"],[1778796000000,"307.30000000","309.00000000","306.90000000","308.80000000","2003.87670000",1778797799999,"617620.93924000",2910,"1338.19140000","412442.31711000","0"],[1778797800000,"308.80000000","309.40000000","307.10000000","307.40000000","781.47670000",1778799599999,"240913.07403000",1733,"300.48350000","92757.88029000","0"],[1778799600000,"307.30000000","307.30000000","305.00000000","306.10000000","1037.63950000",1778801399999,"317253.08743000",1990,"462.53610000","141450.20542000","0"],[1778801400000,"306.00000000","306.10000000","304.00000000","304.70000000","925.73740000",1778803199999,"282136.07300000",1937,"255.90430000","78028.40443000","0"],[1778803200000,"304.80000000","306.80000000","304.60000000","305.90000000","777.54820000",1778804999999,"237770.84757000",1785,"366.72750000","112101.30981000","0"],[1778805000000,"305.80000000","308.10000000","305.20000000","307.90000000","1470.33110000",1778806799999,"451097.87224000",2664,"530.89980000","162981.64800000","0"],[1778806800000,"307.80000000","308.40000000","307.20000000","307.40000000","1539.77760000",1778808599999,"473816.72775000",1993,"368.34910000","113322.35750000","0"],[1778808600000,"307.30000000","307.50000000","305.40000000","305.50000000","832.76180000",1778810399999,"255070.79040000",3263,"313.21850000","95996.85441000","0"],[1778810400000,"305.40000000","307.10000000","304.30000000","304.30000000","1515.35860000",1778812199999,"463249.70449000",4184,"649.30180000","198483.43847000","0"],[1778812200000,"304.30000000","306.20000000","303.00000000","305.60000000","1008.48830000",1778813999999,"306897.30132000",3788,"467.45790000","142291.46489000","0"],[1778814000000,"305.70000000","306.30000000","304.80000000","305.00000000","1669.43010000",1778815799999,"510066.06049000",2433,"1103.41280000","337113.02316000","0"],[1778815800000,"305.10000000","305.10000000","303.60000000","304.40000000","325.68830000",1778817599999,"99034.32824000",1543,"104.27790000","31708.55027000","0"],[1778817600000,"304.40000000","304.90000000","303.00000000","303.50000000","594.68140000",1778819399999,"180750.22410000",2296,"242.73360000","73775.19370000","0"],[1778819400000,"303.50000000","305.90000000","303.40000000","304.40000000","574.93760000",1778821199999,"175211.17741000",2497,"183.13010000","55824.39883000","0"],[1778821200000,"304.40000000","306.30000000","304.10000000","305.60000000","1069.59680000",1778822999999,"326636.26520000",3615,"526.94250000","160900.80878000","0"],[1778823000000,"305.60000000","305.70000000","299.70000000","300.50000000","3691.35450000",1778824799999,"1112293.11394000",7823,"1871.68940000","563972.22755000","0"],[1778824800000,"300.50000000","302.40000000","300.20000000","301.60000000","796.11560000",1778826599999,"239888.81442000",2649,"334.25340000","100810.17601000","0"],[1778826600000,"301.60000000","303.70000000","301.60000000","303.10000000","825.00270000",1778828399999,"249751.96863000",2065,"196.85960000","59583.59166000","0"],[1778828400000,"303.20000000","304.70000000","302.20000000","304.20000000","957.66580000",1778830199999,"290709.86675000",2572,"563.63140000","171224.12327000","0"],[1778830200000,"304.20000000","304.50000000","302.70000000","303.30000000","1371.82680000",1778831999999,"416362.31286000",3753,"903.19000000","274123.45538000","0"],[1778832000000,"303.20000000","303.30000000","299.70000000","300.20000000","1581.49580000",1778833799999,"475922.26157000",3845,"573.04650000","172402.21330000","0"],[1778833800000,"300.20000000","300.50000000","298.90000000","299.50000000","3157.52920000",1778835599999,"946040.95486000",5110,"1321.66700000","395945.60148000","0"],[1778835600000,"299.60000000","300.60000000","298.70000000","299.10000000","585.36380000",1778837399999,"175290.49783000",2941,"265.31690000","79455.25110000","0"],[1778837400000,"299.10000000","299.50000000","298.40000000","299.40000000","955.61730000",1778839199999,"285576.39099000",2270,"458.15040000","136954.92583000","0"],[1778839200000,"299.50000000","300.80000000","299.30000000","299.80000000","1533.01730000",1778840999999,"460331.82412000",2286,"364.37340000","109383.10902000","0"],[1778841000000,"299.80000000","301.90000000","299.40000000","301.40000000","912.55580000",1778842799999,"274641.82091000",2725,"364.65950000","109703.71757000","0"],[1778842800000,"301.50000000","301.80000000","300.00000000","300.80000000","497.18930000",1778844599999,"149461.06021000",1397,"223.78170000","67243.96831000","0"],[1778844600000,"300.80000000","301.70000000","300.30000000","300.30000000","639.56590000",1778846399999,"192434.58884000",1493,"427.51030000","128657.29078000","0"],[1778846400000,"300.20000000","300.50000000","298.10000000","299.60000000","1028.34720000",1778848199999,"307923.64903000",2509,"589.14700000","176495.05666000","0"],[1778848200000,"299.50000000","299.90000000","298.50000000","298.70000000","2150.21240000",1778849999999,"642997.55862000",3654,"1325.71970000","396538.74747000","0"],[1778850000000,"298.70000000","298.70000000","296.80000000","297.20000000","4224.21680000",1778851799999,"1256841.75822000",5542,"1680.39100000","499900.67547000","0"],[1778851800000,"297.30000000","297.30000000","288.10000000","288.70000000","12162.98240000",1778853599999,"3549566.27386000",20774,"5331.76180000","1556542.47175000","0"],[1778853600000,"288.70000000","292.10000000","287.20000000","289.40000000","4335.74000000",1778855399999,"1256965.48090000",11818,"1856.10190000","538071.70979000","0"],[1778855400000,"289.40000000","290.10000000","287.00000000","288.40000000","6422.77750000",1778857199999,"1851940.17519000",14072,"3220.74210000","928780.32574000","0"],[1778857200000,"288.40000000","289.10000000","286.00000000","286.50000000","7359.60280000",1778858999999,"2112611.06318000",10743,"1857.47970000","533278.06714000","0"],[1778859000000,"286.60000000","287.30000000","285.60000000","286.30000000","1371.49750000",1778860799999,"392602.82405000",4889,"593.24350000","169905.76156000","0"],[1778860800000,"286.40000000","287.70000000","285.30000000","287.50000000","2310.61920000",1778862599999,"661484.56880000",7316,"1288.47950000","368959.88744000","0"],[1778862600000,"287.50000000","288.20000000","284.60000000","285.80000000","3284.65950000",1778864399999,"940335.47514000",7066,"1179.40560000","337900.74931000","0"],[1778864400000,"285.80000000","289.40000000","285.70000000","289.00000000","1605.75950000",1778866199999,"462249.03657000",3732,"1008.41540000","290328.10369000","0"],[1778866200000,"289.00000000","289.70000000","288.60000000","289.10000000","790.11330000",1778867999999,"228526.45001000",2056,"507.06000000","146674.32037000","0"],[1778868000000,"289.10000000","289.90000000","288.20000000","289.00000000","858.63680000",1778869799999,"248338.95932000",2486,"540.19240000","156248.25923000","0"],[1778869800000,"289.00000000","289.40000000","288.10000000","288.60000000","438.29860000",1778871599999,"126564.51279000",1542,"132.98250000","38419.90814000","0"],[1778871600000,"288.60000000","288.60000000","287.30000000","288.10000000","736.08970000",1778873399999,"211806.31761000",1692,"264.04790000","75964.38864000","0"],[1778873400000,"288.00000000","288.80000000","287.40000000","287.50000000","461.80750000",1778875199999,"132988.76499000",1757,"172.26140000","49586.67279000","0"],[1778875200000,"287.50000000","287.90000000","286.20000000","287.40000000","809.31940000",1778876999999,"232398.90975000",1717,"261.64240000","75132.46588000","0"],[1778877000000,"287.50000000","287.60000000","285.50000000","286.00000000","1348.15340000",1778878799999,"385771.41415000",2450,"661.80660000","189315.70948000","0"],[1778878800000,"286.00000000","286.90000000","286.00000000","286.00000000","2008.22530000",1778880599999,"575478.91108000",2235,"624.09920000","178829.87785000","0"],[1778880600000,"286.00000000","286.20000000","284.50000000","284.70000000","2437.92460000",1778882399999,"696053.74208000",1946,"537.78610000","153633.98011000","0"],[1778882400000,"284.80000000","286.00000000","284.80000000","285.40000000","702.06960000",1778884199999,"200403.12539000",1278,"371.59890000","106063.20196000","0"],[1778884200000,"285.50000000","285.70000000","284.90000000","285.30000000","564.64380000",1778885999999,"161083.40620000",1219,"193.96250000","55335.85962000","0"],[1778886000000,"285.30000000","285.70000000","284.80000000","285.50000000","281.22790000",1778887799999,"80188.39576000",1015,"188.17430000","53657.17787000","0"],[1778887800000,"285.50000000","285.50000000","284.50000000","285.40000000","699.69920000",1778889599999,"199437.20372000",1192,"478.89750000","136518.59147000","0"],[1778889600000,"285.40000000","286.40000000","284.80000000","285.70000000","609.68930000",1778891399999,"173998.26770000",1783,"271.97560000","77664.41419000","0"],[1778891400000,"285.70000000","286.60000000","285.00000000","285.30000000","486.94960000",1778893199999,"139312.61999000",1211,"193.44000000","55344.71709000","0"],[1778893200000,"285.40000000","285.50000000","282.30000000","282.40000000","1322.79030000",1778894999999,"375145.15976000",2535,"473.11910000","134207.54262000","0"],[1778895000000,"282.30000000","283.10000000","282.10000000","282.90000000","796.96940000",1778896799999,"225301.46284000",1969,"435.77190000","123229.29403000","0"],[1778896800000,"282.90000000","283.30000000","281.80000000","281.90000000","1374.49340000",1778898599999,"388414.56088000",2471,"485.96940000","137331.73645000","0"],[1778898600000,"281.90000000","282.40000000","281.30000000","282.40000000","962.13320000",1778900399999,"271093.79452000",2009,"570.55090000","160807.86505000","0"],[1778900400000,"282.40000000","282.90000000","281.80000000","282.40000000","495.28000000",1778902199999,"139863.83898000",1453,"228.43680000","64499.46735000","0"],[1778902200000,"282.40000000","283.70000000","282.10000000","282.70000000","2114.89300000",1778903999999,"598268.78722000",1706,"1192.24890000","337239.59473000","0"],[1778904000000,"282.60000000","283.00000000","279.60000000","280.00000000","3631.28980000",1778905799999,"1019359.25267000",3740,"844.75570000","237377.69154000","0"],[1778905800000,"279.90000000","280.10000000","277.10000000","278.90000000","4274.46870000",1778907599999,"1189268.75715000",6539,"1897.48830000","527753.34665000","0"],[1778907600000,"278.90000000","279.50000000","278.10000000","279.00000000","1924.12000000",1778909399999,"536519.67595000",3317,"651.11800000","181644.42012000","0"],[1778909400000,"279.00000000","279.70000000","278.50000000","278.80000000","1157.23720000",1778911199999,"322982.71276000",2550,"555.08310000","154943.64160000","0"],[1778911200000,"278.80000000","279.10000000","275.60000000","276.40000000","2786.01840000",1778912999999,"771135.41541000",5469,"1334.08430000","369178.21138000","0"],[1778913000000,"276.30000000","276.60000000","273.70000000","274.10000000","2999.28570000",1778914799999,"824525.60565000",4666,"1179.15870000","324276.22301000","0"],[1778914800000,"274.20000000","274.20000000","267.90000000","271.50000000","7947.21050000",1778916599999,"2150477.10775000",13562,"3722.90350000","1006648.01657000","0"],[1778916600000,"271.50000000","272.40000000","270.50000000","271.40000000","2325.33710000",1778918399999,"630985.72809000",3670,"915.84490000","248538.36244000","0"],[1778918400000,"271.30000000","273.60000000","271.20000000","273.30000000","2413.18550000",1778920199999,"658468.07976000",2895,"1282.67370000","349907.51274000","0"],[1778920200000,"273.30000000","274.30000000","273.20000000","273.60000000","2693.12380000",1778921999999,"737753.44158000",3357,"650.41600000","178162.19599000","0"],[1778922000000,"273.50000000","274.50000000","269.60000000","270.50000000","4742.30040000",1778923799999,"1288858.67862000",12198,"2082.10030000","565915.42703000","0"],[1778923800000,"270.60000000","272.60000000","270.50000000","271.70000000","4468.70050000",1778925599999,"1214207.19479000",5785,"1241.50550000","337379.46703000","0"],[1778925600000,"271.70000000","272.00000000","269.80000000","270.70000000","3190.92950000",1778927399999,"863831.82619000",7336,"1695.32340000","459010.66345000","0"],[1778927400000,"270.60000000","271.70000000","270.50000000","271.30000000","1364.16140000",1778929199999,"369906.22362000",2813,"609.65560000","165322.02507000","0"],[1778929200000,"271.40000000","273.10000000","271.40000000","272.20000000","1064.51540000",1778930999999,"290030.91032000",2897,"493.18690000","134380.28230000","0"],[1778931000000,"272.20000000","273.20000000","271.90000000","272.10000000","1083.36450000",1778932799999,"295258.62439000",2198,"399.99730000","109027.14062000","0"],[1778932800000,"272.20000000","273.80000000","272.10000000","272.80000000","704.13620000",1778934599999,"192227.79923000",1929,"340.85100000","93066.06428000","0"],[1778934600000,"272.90000000","274.20000000","272.90000000","273.30000000","759.99760000",1778936399999,"207824.58689000",2295,"316.41810000","86526.93309000","0"],[1778936400000,"273.40000000","273.40000000","271.30000000","272.10000000","1499.16780000",1778938199999,"407859.66997000",3530,"611.27370000","166317.38272000","0"],[1778938200000,"272.00000000","272.00000000","270.80000000","271.30000000","550.80830000",1778939999999,"149460.45761000",1968,"164.57350000","44676.31224000","0"],[1778940000000,"271.40000000","272.00000000","270.50000000","271.80000000","1119.38330000",1778941799999,"303468.06112000",2506,"574.98760000","155919.35110000","0"],[1778941800000,"271.90000000","273.70000000","271.90000000","272.30000000","1177.52080000",1778943599999,"321025.43232000",2795,"706.63800000","192677.41077000","0"],[1778943600000,"272.20000000","273.10000000","271.80000000","272.30000000","1320.55750000",1778945399999,"359986.21967000",2180,"879.55420000","239789.65087000","0"],[1778945400000,"272.30000000","273.80000000","272.20000000","273.40000000","1327.73970000",1778947199999,"362724.61724000",2730,"785.46310000","214603.67524000","0"],[1778947200000,"273.30000000","274.70000000","273.10000000","274.20000000","1510.75480000",1778948999999,"414022.23739000",3030,"867.20310000","237753.63916000","0"],[1778949000000,"274.20000000","274.50000000","272.80000000","273.60000000","658.69020000",1778950799999,"180398.47361000",2404,"381.37960000","104460.66524000","0"],[1778950800000,"273.60000000","274.20000000","273.00000000","274.10000000","552.27290000",1778952599999,"151172.32751000",1417,"286.45550000","78441.14805000","0"],[1778952600000,"274.10000000","275.40000000","274.10000000","275.00000000","679.56040000",1778954399999,"186854.31717000",1491,"401.27920000","110338.15661000","0"],[1778954400000,"274.90000000","276.00000000","274.60000000","275.80000000","554.87430000",1778956199999,"152686.56933000",2057,"293.71740000","80839.77928000","0"],[1778956200000,"275.90000000","276.10000000","275.40000000","275.80000000","543.08550000",1778957999999,"149789.20706000",1542,"325.18200000","89693.20932000","0"],[1778958000000,"275.70000000","276.40000000","275.50000000","276.40000000","1011.80670000",1778959799999,"279178.72497000",2102,"688.86280000","190097.11396000","0"],[1778959800000,"276.40000000","276.60000000","275.60000000","275.80000000","598.87320000",1778961599999,"165327.17670000",1657,"248.40780000","68574.90094000","0"],[1778961600000,"275.80000000","276.10000000","275.40000000","275.60000000","546.98390000",1778963399999,"150832.79704000",1695,"156.11200000","43063.17334000","0"],[1778963400000,"275.60000000","275.70000000","274.50000000","275.50000000","861.56580000",1778965199999,"237141.55743000",2645,"250.49710000","68975.40404000","0"],[1778965200000,"275.50000000","275.90000000","274.80000000","274.80000000","866.03770000",1778966999999,"238367.11937000",2278,"302.95660000","83393.17214000","0"],[1778967000000,"274.90000000","275.10000000","274.10000000","274.20000000","909.16300000",1778968799999,"249674.36165000",2453,"204.04760000","56032.01422000","0"],[1778968800000,"274.20000000","274.30000000","273.00000000","274.10000000","1624.12700000",1778970599999,"444229.02813000",1892,"983.34480000","268905.24621000","0"],[1778970600000,"274.10000000","274.50000000","273.30000000","273.30000000","214.01260000",1778972399999,"58617.13323000",701,"75.74510000","20745.49337000","0"],[1778972400000,"273.20000000","273.60000000","273.00000000","273.60000000","201.04950000",1778974199999,"54944.90223000",640,"82.83410000","22650.98448000","0"],[1778974200000,"273.50000000","274.10000000","273.50000000","273.60000000","419.52490000",1778975999999,"114851.19384000",701,"137.70740000","37703.84732000","0"],[1778976000000,"273.60000000","274.10000000","272.40000000","272.90000000","1071.01920000",1778977799999,"292753.79200000",1705,"539.91940000","147689.93265000","0"],[1778977800000,"272.80000000","273.00000000","269.80000000","270.80000000","3716.42860000",1778979599999,"1006459.21295000",2991,"707.74530000","191626.21242000","0"],[1778979600000,"270.90000000","271.00000000","268.10000000","269.30000000","2195.91460000",1778981399999,"591415.02809000",4479,"984.77560000","265193.39800000","0"],[1778981400000,"269.30000000","269.80000000","268.40000000","269.10000000","3989.41940000",1778983199999,"1073288.94206000",3279,"2904.65350000","781466.23850000","0"],[1778983200000,"269.10000000","269.60000000","268.50000000","269.10000000","853.71590000",1778984999999,"229717.15302000",1844,"410.58260000","110492.73930000","0"],[1778985000000,"269.00000000","269.50000000","266.00000000","267.20000000","4507.45060000",1778986799999,"1203057.60473000",4469,"1499.88420000","400425.45698000","0"],[1778986800000,"267.10000000","268.30000000","267.10000000","268.10000000","660.17290000",1778988599999,"176781.28441000",1686,"270.20810000","72360.41701000","0"],[1778988600000,"268.10000000","268.90000000","267.90000000","268.30000000","766.36470000",1778990399999,"205611.34894000",1518,"248.36510000","66654.61959000","0"],[1778990400000,"268.30000000","269.80000000","268.30000000","269.30000000","1120.79970000",1778992199999,"301909.39911000",1974,"634.33820000","170904.35564000","0"],[1778992200000,"269.20000000","269.60000000","267.80000000","268.90000000","1028.10260000",1778993999999,"276109.88348000",2073,"754.42600000","202622.22419000","0"],[1778994000000,"269.00000000","275.00000000","269.00000000","271.70000000","3461.73790000",1778995799999,"944747.95173000",6253,"1788.66640000","487936.86355000","0"],[1778995800000,"271.60000000","272.30000000","271.20000000","271.50000000","1264.97640000",1778997599999,"343745.46175000",1717,"831.77900000","226081.73401000","0"],[1778997600000,"271.50000000","271.60000000","269.70000000","270.60000000","949.58710000",1778999399999,"257015.31522000",2629,"380.24450000","102923.95750000","0"],[1778999400000,"270.60000000","272.00000000","270.50000000","271.10000000","946.79640000",1779001199999,"256831.44376000",1580,"268.61840000","72889.43226000","0"],[1779001200000,"271.10000000","272.60000000","270.60000000","272.00000000","706.55740000",1779002999999,"191788.77647000",1559,"411.40630000","111653.43059000","0"],[1779003000000,"272.00000000","272.70000000","271.50000000","272.50000000","927.01660000",1779004799999,"252395.39698000",2068,"434.29590000","118289.65903000","0"],[1779004800000,"272.50000000","272.70000000","270.00000000","270.00000000","1249.92410000",1779006599999,"338540.44859000",2472,"321.23200000","87113.06900000","0"],[1779006600000,"270.00000000","270.40000000","269.20000000","270.30000000","2033.00270000",1779008399999,"548663.38477000",2167,"629.49610000","169856.33632000","0"],[1779008400000,"270.20000000","271.60000000","269.90000000","271.00000000","629.79380000",1779010199999,"170592.22997000",1637,"314.64220000","85206.73164000","0"],[1779010200000,"271.00000000","271.50000000","270.00000000","271.50000000","626.00340000",1779011999999,"169465.47300000",1324,"438.65670000","118771.95396000","0"],[1779012000000,"271.50000000","273.60000000","271.50000000","273.10000000","2526.40390000",1779013799999,"689626.65975000",2836,"1158.09240000","315990.73794000","0"],[1779013800000,"273.10000000","274.10000000","272.70000000","273.10000000","1850.71720000",1779015599999,"505837.76248000",3501,"797.49410000","218096.36404000","0"],[1779015600000,"273.20000000","273.30000000","272.40000000","272.60000000","478.84130000",1779017399999,"130608.90517000",1682,"241.08890000","65772.26884000","0"],[1779017400000,"272.60000000","274.30000000","272.10000000","273.90000000","2600.67430000",1779019199999,"711674.31622000",3495,"1755.81970000","480476.91478000","0"],[1779019200000,"274.00000000","275.10000000","274.00000000","274.50000000","2044.02770000",1779020999999,"561641.08045000",2731,"1335.86290000","367063.18850000","0"],[1779021000000,"274.50000000","275.00000000","273.60000000","274.00000000","1178.23120000",1779022799999,"323364.41308000",2761,"706.04130000","193834.98196000","0"],[1779022800000,"273.90000000","273.90000000","270.80000000","271.80000000","1678.36560000",1779024599999,"456248.49394000",3658,"813.68400000","221105.61444000","0"],[1779024600000,"271.80000000","272.80000000","271.20000000","271.70000000","1180.97170000",1779026399999,"321384.72366000",2725,"750.52360000","204244.99771000","0"],[1779026400000,"271.70000000","271.70000000","269.70000000","271.30000000","2147.78600000",1779028199999,"581817.84841000",4337,"1131.64700000","306540.65403000","0"],[1779028200000,"271.30000000","271.80000000","269.80000000","271.00000000","1431.24680000",1779029999999,"387120.40470000",2090,"931.64920000","251893.53934000","0"],[1779030000000,"271.00000000","271.80000000","270.10000000","271.70000000","1000.46000000",1779031799999,"271233.48176000",1958,"492.55600000","133572.62766000","0"],[1779031800000,"271.70000000","272.40000000","271.10000000","271.20000000","849.26230000",1779033599999,"230857.04865000",1542,"431.92330000","117400.45392000","0"],[1779033600000,"271.30000000","271.80000000","270.60000000","271.00000000","913.38170000",1779035399999,"247554.90773000",1687,"489.75990000","132760.05762000","0"],[1779035400000,"271.00000000","271.10000000","269.70000000","270.00000000","1076.63850000",1779037199999,"291080.85967000",1937,"451.94320000","122236.92312000","0"],[1779037200000,"270.00000000","270.20000000","268.20000000","268.80000000","1546.06250000",1779038999999,"416004.50416000",2058,"455.60650000","122603.86263000","0"],[1779039000000,"268.90000000","269.50000000","267.70000000","269.20000000","867.61100000",1779040799999,"233025.98726000",1890,"488.42140000","131255.50257000","0"],[1779040800000,"269.20000000","270.60000000","268.40000000","269.40000000","711.55230000",1779042599999,"191866.46666000",1692,"345.17950000","93072.18474000","0"],[1779042600000,"269.30000000","270.50000000","269.20000000","270.30000000","3959.92990000",1779044399999,"1068531.11968000",1879,"488.59000000","131848.37770000","0"],[1779044400000,"270.30000000","270.60000000","268.40000000","268.80000000","3769.55330000",1779046199999,"1015941.81047000",4511,"1615.60130000","435268.31118000","0"],[1779046200000,"268.80000000","270.00000000","268.60000000","269.50000000","779.71640000",1779047999999,"209898.84970000",1817,"273.88720000","73756.40784000","0"],[1779048000000,"269.50000000","269.70000000","268.30000000","268.50000000","741.27390000",1779049799999,"199200.07327000",1853,"336.35810000","90399.15534000","0"],[1779049800000,"268.50000000","269.10000000","268.30000000","268.40000000","2032.66330000",1779051599999,"546073.44588000",1890,"545.21720000","146490.62444000","0"],[1779051600000,"268.40000000","269.70000000","267.80000000","269.20000000","1136.77510000",1779053399999,"305670.03409000",2155,"562.31100000","151152.52828000","0"],[1779053400000,"269.20000000","270.00000000","268.60000000","269.70000000","1043.86790000",1779055199999,"280935.67700000",2372,"367.11750000","98821.94713000","0"],[1779055200000,"269.60000000","269.90000000","261.00000000","262.20000000","9871.42480000",1779056999999,"2612206.38737000",16762,"3962.53000000","1046499.95306000","0"],[1779057000000,"262.10000000","265.30000000","262.10000000","265.10000000","2274.31430000",1779058799999,"600959.94673000",5528,"982.88770000","259701.03400000","0"],[1779058800000,"265.10000000","265.10000000","263.50000000","263.80000000","2249.01320000",1779060599999,"594969.89774000",4841,"1005.39120000","265996.56051000","0"],[1779060600000,"263.70000000","265.00000000","257.60000000","263.20000000","11922.88530000",1779062399999,"3116645.57913000",24890,"5991.28950000","1566771.91453000","0"],[1779062400000,"263.10000000","263.50000000","258.60000000","260.30000000","5511.65780000",1779064199999,"1434779.62344000",11602,"2577.81820000","670389.87359000","0"],[1779064200000,"260.30000000","261.40000000","258.90000000","261.30000000","2890.75630000",1779065999999,"751210.89542000",8243,"1471.14380000","382438.06720000","0"],[1779066000000,"261.40000000","262.80000000","260.70000000","261.60000000","1495.96380000",1779067799999,"391331.51835000",5059,"657.99970000","172193.08615000","0"],[1779067800000,"261.60000000","263.00000000","260.60000000","262.90000000","1813.34960000",1779069599999,"474440.42128000",4836,"927.31400000","242821.13488000","0"],[1779069600000,"262.80000000","264.60000000","262.50000000","263.00000000","2768.15670000",1779071399999,"730016.93640000",4420,"1369.13610000","361157.84034000","0"],[1779071400000,"262.90000000","263.70000000","262.00000000","262.20000000","860.09640000",1779073199999,"226122.46950000",2970,"485.51130000","127682.81796000","0"],[1779073200000,"262.30000000","263.90000000","261.00000000","261.90000000","1161.78060000",1779074999999,"305030.75930000",3344,"705.43780000","185286.58389000","0"],[1779075000000,"261.90000000","262.00000000","260.10000000","260.70000000","1136.90430000",1779076799999,"296576.18454000",2451,"337.50660000","88054.31308000","0"],[1779076800000,"260.70000000","260.90000000","259.40000000","260.30000000","1075.32010000",1779078599999,"279751.44333000",2936,"486.85000000","126673.60344000","0"],[1779078600000,"260.30000000","261.30000000","259.80000000","261.10000000","901.13810000",1779080399999,"234735.91726000",2535,"534.49850000","139220.78697000","0"],[1779080400000,"261.10000000","261.30000000","259.60000000","259.90000000","648.35020000",1779082199999,"168820.56169000",1745,"335.93140000","87511.23816000","0"],[1779082200000,"259.90000000","260.30000000","258.60000000","258.90000000","1405.27120000",1779083999999,"364434.84251000",2834,"753.87680000","195481.54976000","0"],[1779084000000,"258.90000000","260.20000000","257.00000000","257.80000000","4347.41300000",1779085799999,"1123999.14893000",5743,"1656.54760000","428225.97530000","0"],[1779085800000,"257.90000000","259.20000000","257.40000000","258.70000000","878.52640000",1779087599999,"226926.48703000",2008,"454.50130000","117430.92209000","0"],[1779087600000,"258.80000000","259.90000000","257.40000000","258.80000000","3253.71800000",1779089399999,"841844.73092000",4395,"1386.97540000","358890.48418000","0"],[1779089400000,"258.70000000","258.70000000","256.20000000","256.30000000","3893.65760000",1779091199999,"1001125.48802000",4596,"1936.59020000","498134.54203000","0"],[1779091200000,"256.40000000","260.10000000","256.40000000","259.80000000","4020.89530000",1779092999999,"1038603.64689000",4083,"2995.65960000","773061.09988000","0"],[1779093000000,"259.80000000","260.50000000","259.30000000","260.10000000","1186.06590000",1779094799999,"308094.46616000",1842,"749.92390000","194794.22150000","0"],[1779094800000,"260.10000000","260.20000000","258.30000000","259.40000000","511.23220000",1779096599999,"132583.14282000",1608,"184.87420000","47925.97743000","0"],[1779096600000,"259.40000000","259.80000000","258.50000000","258.90000000","735.40480000",1779098399999,"190593.26246000",1167,"135.64400000","35149.59296000","0"],[1779098400000,"258.90000000","259.00000000","256.80000000","257.60000000","1093.72470000",1779100199999,"282041.53848000",2228,"314.72920000","81174.17861000","0"],[1779100200000,"257.70000000","258.10000000","257.20000000","257.30000000","706.39380000",1779101999999,"181955.15844000",1458,"309.97120000","79840.75689000","0"],[1779102000000,"257.30000000","257.40000000","256.40000000","256.70000000","703.51810000",1779103799999,"180835.35874000",2365,"357.60010000","91923.43061000","0"],[1779103800000,"256.60000000","260.40000000","255.80000000","258.50000000","3415.89530000",1779105599999,"884704.50277000",4614,"1520.02590000","393534.22811000","0"],[1779105600000,"258.50000000","260.70000000","258.50000000","259.40000000","3430.53870000",1779107399999,"891295.55291000",3667,"2162.09380000","561705.74678000","0"],[1779107400000,"259.30000000","261.90000000","259.00000000","261.10000000","3336.03890000",1779109199999,"871756.14566000",4969,"1473.27860000","384864.28779000","0"],[1779109200000,"261.10000000","261.40000000","259.60000000","260.60000000","2147.51140000",1779110999999,"559874.59807000",4105,"740.97860000","193199.54997000","0"],[1779111000000,"260.60000000","261.50000000","258.60000000","260.60000000","1973.68780000",1779112799999,"513388.48562000",5880,"932.89750000","242727.32924000","0"],[1779112800000,"260.60000000","260.60000000","257.40000000","257.90000000","2266.19060000",1779114599999,"586103.68573000",4507,"794.05600000","205272.69954000","0"],[1779114600000,"258.00000000","258.30000000","256.50000000","257.30000000","1637.98640000",1779116399999,"421865.67549000",4432,"841.46670000","216758.66621000","0"],[1779116400000,"257.30000000","257.60000000","255.50000000","256.30000000","2684.22170000",1779118199999,"688699.24130000",4606,"1194.62100000","306545.58043000","0"],[1779118200000,"256.30000000","258.80000000","256.10000000","257.60000000","2775.88850000",1779119999999,"713571.15823000",3506,"1474.15540000","379358.30171000","0"],[1779120000000,"257.60000000","259.00000000","257.10000000","257.30000000","981.29380000",1779121799999,"253238.94403000",2727,"397.22120000","102564.53944000","0"],[1779121800000,"257.30000000","258.80000000","257.10000000","258.40000000","651.03000000",1779123599999,"168143.21879000",1536,"280.30710000","72373.41572000","0"],[1779123600000,"258.50000000","259.60000000","258.20000000","259.10000000","648.85010000",1779125399999,"168081.02191000",2012,"285.86410000","74055.83827000","0"],[1779125400000,"259.10000000","259.10000000","258.20000000","258.70000000","157.79990000",1779127199999,"40814.77840000",977,"74.85690000","19362.57894000","0"],[1779127200000,"258.60000000","258.70000000","254.40000000","255.80000000","2995.66160000",1779128999999,"767380.24692000",4527,"707.71810000","181000.50514000","0"],[1779129000000,"255.80000000","256.20000000","254.50000000","254.50000000","2796.76920000",1779130799999,"714849.61902000",3159,"1785.94090000","456582.90640000","0"],[1779130800000,"254.50000000","258.60000000","254.50000000","256.80000000","1506.07640000",1779132599999,"387011.36646000",4897,"610.76830000","156938.58888000","0"],[1779132600000,"256.80000000","259.60000000","256.10000000","259.00000000","4458.00320000",1779134399999,"1149281.06321000",4981,"1796.50010000","463764.90277000","0"],[1779134400000,"259.00000000","261.70000000","258.90000000","261.60000000","1607.61520000",1779136199999,"418362.25373000",2884,"1107.83270000","288384.99471000","0"],[1779136200000,"261.60000000","261.70000000","258.80000000","259.70000000","2204.26410000",1779137999999,"572638.24821000",2406,"1366.66210000","354929.81336000","0"],[1779138000000,"259.80000000","261.00000000","259.10000000","260.70000000","858.73270000",1779139799999,"223108.22431000",1621,"497.35280000","129177.36088000","0"],[1779139800000,"260.80000000","262.20000000","260.80000000","261.50000000","1100.33400000",1779141599999,"287763.14735000",2195,"540.35380000","141357.95540000","0"],[1779141600000,"261.50000000","265.00000000","261.10000000","262.60000000","2266.31980000",1779143399999,"596392.65766000",6198,"1096.05550000","288291.63823000","0"],[1779143400000,"262.60000000","263.00000000","260.50000000","261.50000000","1784.53870000",1779145199999,"467345.56115000",3785,"818.14660000","214447.54545000","0"],[1779145200000,"261.40000000","262.60000000","260.80000000","260.80000000","890.10890000",1779146999999,"233119.82895000",2181,"482.25550000","126389.75698000","0"],[1779147000000,"260.90000000","261.90000000","259.90000000","261.50000000","930.32750000",1779148799999,"242930.03091000",2771,"390.28180000","101912.02900000","0"],[1779148800000,"261.60000000","264.30000000","260.80000000","263.40000000","1473.96500000",1779150599999,"387162.73558000",4004,"833.50880000","218979.98827000","0"],[1779150600000,"263.50000000","263.60000000","262.50000000","263.50000000","1168.54880000",1779152399999,"307606.69678000",3206,"763.77410000","201076.11926000","0"],[1779152400000,"263.50000000","263.50000000","261.40000000","262.00000000","2045.71210000",1779154199999,"537018.32987000",2985,"1194.43710000","313520.95242000","0"],[1779154200000,"262.00000000","263.10000000","261.30000000","261.30000000","725.89270000",1779155999999,"190422.92623000",2318,"273.09860000","71680.62055000","0"],[1779156000000,"261.20000000","262.50000000","260.00000000","261.70000000","622.22920000",1779157799999,"162578.50932000",2341,"260.79650000","68210.91674000","0"],[1779157800000,"261.70000000","261.80000000","260.00000000","260.30000000","764.71900000",1779159599999,"199321.26619000",1502,"260.69650000","67924.18367000","0"],[1779159600000,"260.30000000","262.00000000","260.10000000","260.90000000","534.31840000",1779161399999,"139588.41638000",1141,"296.16490000","77425.49696000","0"],[1779161400000,"261.10000000","262.80000000","260.90000000","261.80000000","798.13090000",1779163199999,"209276.00801000",1519,"558.62910000","146484.93632000","0"],[1779163200000,"261.90000000","263.50000000","261.50000000","262.00000000","1209.15960000",1779164999999,"317543.28070000",2471,"691.23800000","181540.34500000","0"],[1779165000000,"262.00000000","263.60000000","261.70000000","263.10000000","642.33590000",1779166799999,"168614.24561000",1592,"287.50650000","75497.38416000","0"],[1779166800000,"263.10000000","263.70000000","260.10000000","261.30000000","767.45570000",1779168599999,"200960.37631000",1935,"387.15520000","101388.83492000","0"],[1779168600000,"261.30000000","262.30000000","261.00000000","261.90000000","657.63410000",1779170399999,"172151.00701000",1443,"332.41240000","87094.10478000","0"],[1779170400000,"261.80000000","263.30000000","261.40000000","263.00000000","939.92460000",1779172199999,"246941.00078000",1572,"638.60950000","167818.05678000","0"],[1779172200000,"262.90000000","264.10000000","262.80000000","263.20000000","834.94660000",1779173999999,"219988.11848000",1622,"413.07680000","108866.76856000","0"],[1779174000000,"263.10000000","264.20000000","262.70000000","263.70000000","1405.92620000",1779175799999,"370677.90435000",2248,"785.68890000","207160.25152000","0"],[1779175800000,"263.70000000","264.80000000","263.30000000","263.60000000","1767.60930000",1779177599999,"466551.59283000",3049,"1346.29210000","355346.15033000","0"],[1779177600000,"263.60000000","263.80000000","261.30000000","261.90000000","1060.31690000",1779179399999,"278111.28909000",2005,"603.67980000","158487.35858000","0"],[1779179400000,"261.90000000","263.10000000","261.50000000","261.60000000","1026.28140000",1779181199999,"268924.04402000",1540,"635.26820000","166502.18546000","0"],[1779181200000,"261.60000000","261.90000000","259.20000000","259.50000000","1197.71620000",1779182999999,"312317.90561000",2092,"579.76160000","151217.48662000","0"],[1779183000000,"259.50000000","260.40000000","258.90000000","259.80000000","1055.59920000",1779184799999,"274020.95968000",1604,"427.17610000","110904.93830000","0"],[1779184800000,"259.80000000","259.80000000","258.80000000","259.40000000","663.27280000",1779186599999,"172040.08875000",1222,"304.01600000","78888.99298000","0"],[1779186600000,"259.40000000","260.40000000","257.80000000","259.10000000","1109.55590000",1779188399999,"287292.37538000",2511,"558.22330000","144601.18003000","0"],[1779188400000,"259.20000000","259.60000000","258.30000000","258.70000000","571.86890000",1779190199999,"148053.30627000",1305,"232.88760000","60253.55135000","0"],[1779190200000,"258.70000000","259.10000000","257.50000000","258.30000000","821.69290000",1779191999999,"212181.05211000",1849,"516.47530000","133389.79184000","0"],[1779192000000,"258.30000000","259.50000000","257.80000000","259.00000000","487.88480000",1779193799999,"126230.59739000",1226,"264.46370000","68434.41817000","0"],[1779193800000,"259.00000000","260.50000000","259.00000000","260.30000000","631.70160000",1779195599999,"164025.59083000",1095,"361.98750000","93992.23427000","0"],[1779195600000,"260.30000000","260.60000000","259.00000000","259.20000000","1245.66720000",1779197399999,"323740.12687000",1958,"460.18210000","119631.26618000","0"],[1779197400000,"259.30000000","261.50000000","258.90000000","260.20000000","1925.32510000",1779199199999,"501936.78671000",4134,"1291.13670000","336569.38635000","0"],[1779199200000,"260.20000000","261.00000000","257.60000000","257.80000000","1748.14060000",1779200999999,"453396.08965000",3264,"661.88940000","171575.39736000","0"],[1779201000000,"257.90000000","258.20000000","255.30000000","256.80000000","2245.18910000",1779202799999,"576903.66012000",3487,"720.75880000","185157.21338000","0"],[1779202800000,"256.80000000","257.70000000","256.40000000","256.80000000","1575.06060000",1779204599999,"404819.00530000",3020,"647.17350000","166401.56479000","0"],[1779204600000,"256.90000000","258.00000000","256.80000000","257.30000000","438.96680000",1779206399999,"112998.10883000",1640,"233.58470000","60132.26587000","0"],[1779206400000,"257.40000000","257.50000000","256.10000000","257.40000000","750.04670000",1779208199999,"192582.27740000",1583,"377.10650000","96803.82532000","0"],[1779208200000,"257.40000000","259.70000000","257.40000000","259.20000000","1365.55340000",1779209999999,"353212.56053000",1741,"788.29420000","203896.65252000","0"],[1779210000000,"259.20000000","259.90000000","258.40000000","258.50000000","1563.27960000",1779211799999,"405300.98650000",1730,"506.16140000","131291.06096000","0"],[1779211800000,"258.60000000","259.30000000","257.80000000","258.10000000","1023.75620000",1779213599999,"264453.77692000",1933,"505.94510000","130712.79722000","0"],[1779213600000,"258.10000000","258.60000000","256.90000000","257.20000000","600.61580000",1779215399999,"154841.22111000",1549,"274.59710000","70810.96186000","0"],[1779215400000,"257.10000000","258.30000000","256.80000000","257.40000000","1063.28130000",1779217199999,"274050.42282000",1885,"560.84860000","144560.03910000","0"],[1779217200000,"257.50000000","259.70000000","257.50000000","258.30000000","510.85870000",1779218999999,"132236.71453000",1519,"285.47210000","73939.07152000","0"],[1779219000000,"258.40000000","258.90000000","258.00000000","258.30000000","247.38080000",1779220799999,"63919.47093000",848,"108.16970000","27950.47857000","0"],[1779220800000,"258.30000000","259.30000000","258.30000000","258.70000000","264.37370000",1779222599999,"68474.46785000",706,"104.38300000","27029.66442000","0"],[1779222600000,"258.70000000","259.40000000","258.50000000","259.40000000","403.83910000",1779224399999,"104643.42000000",778,"236.65420000","61336.46052000","0"],[1779224400000,"259.40000000","260.20000000","258.90000000","259.30000000","1239.08980000",1779226199999,"321461.17011000",1296,"477.18730000","123884.91870000","0"],[1779226200000,"259.40000000","259.70000000","258.50000000","258.60000000","310.56170000",1779227999999,"80527.67997000",751,"139.40650000","36162.53164000","0"],[1779228000000,"258.50000000","258.50000000","257.00000000","257.10000000","1149.32150000",1779229799999,"296209.39348000",2194,"220.28450000","56778.73561000","0"],[1779229800000,"257.00000000","257.40000000","256.70000000","256.80000000","440.38940000",1779231599999,"113176.31475000",980,"154.13860000","39638.05311000","0"],[1779231600000,"256.80000000","257.80000000","256.60000000","257.60000000","526.12340000",1779233399999,"135304.40777000",877,"306.77420000","78940.01303000","0"],[1779233400000,"257.60000000","257.90000000","257.00000000","257.10000000","396.37270000",1779235199999,"102034.30548000",938,"220.36450000","56770.78647000","0"],[1779235200000,"257.10000000","257.90000000","256.30000000","257.70000000","2685.90700000",1779236999999,"691082.15822000",1970,"315.01690000","81066.69583000","0"],[1779237000000,"257.80000000","258.50000000","257.20000000","257.30000000","578.56130000",1779238799999,"149161.21021000",1417,"451.81150000","116509.22044000","0"],[1779238800000,"257.40000000","258.00000000","255.80000000","255.90000000","715.63630000",1779240599999,"183703.59115000",1570,"291.55020000","74862.24639000","0"],[1779240600000,"255.80000000","257.60000000","255.70000000","257.60000000","1001.12750000",1779242399999,"256869.43239000",1721,"680.22900000","174605.37136000","0"],[1779242400000,"257.60000000","258.00000000","257.20000000","257.30000000","578.85420000",1779244199999,"149154.54216000",794,"381.75060000","98383.25692000","0"],[1779244200000,"257.20000000","257.30000000","256.20000000","256.20000000","463.97700000",1779245999999,"119111.89912000",1204,"288.90000000","74157.67477000","0"],[1779246000000,"256.20000000","257.60000000","255.80000000","257.30000000","442.46940000",1779247799999,"113641.61692000",1139,"262.76590000","67517.03995000","0"],[1779247800000,"257.30000000","257.50000000","256.80000000","257.30000000","839.87600000",1779249599999,"215910.00612000",970,"428.20940000","110080.36543000","0"],[1779249600000,"257.30000000","257.60000000","256.70000000","257.10000000","564.62580000",1779251399999,"145247.53114000",903,"248.33760000","63926.53215000","0"],[1779251400000,"257.10000000","257.80000000","256.30000000","257.80000000","597.63300000",1779253199999,"153594.00651000",809,"284.31620000","73063.04686000","0"],[1779253200000,"257.90000000","260.20000000","257.90000000","259.90000000","2165.72060000",1779254999999,"560528.79397000",2073,"1600.68120000","413958.73745000","0"],[1779255000000,"260.00000000","261.50000000","260.00000000","261.30000000","763.32320000",1779256799999,"199218.10855000",1615,"378.81430000","98862.65697000","0"],[1779256800000,"261.20000000","261.40000000","259.90000000","259.90000000","1179.72810000",1779258599999,"307739.30372000",1389,"472.18370000","123167.64274000","0"],[1779258600000,"259.90000000","261.60000000","258.50000000","261.30000000","3512.82860000",1779260399999,"912817.87170000",3905,"1183.66540000","307997.68911000","0"],[1779260400000,"261.30000000","263.00000000","261.00000000","262.80000000","925.53430000",1779262199999,"242459.31551000",2122,"476.88280000","124978.37289000","0"],[1779262200000,"262.70000000","262.80000000","260.70000000","261.40000000","636.73290000",1779263999999,"166827.33644000",1273,"295.45120000","77379.16736000","0"],[1779264000000,"261.40000000","262.60000000","261.00000000","262.00000000","889.83890000",1779265799999,"232997.32716000",1634,"423.35460000","110916.21568000","0"],[1779265800000,"262.10000000","263.40000000","261.90000000","262.30000000","1179.57780000",1779267599999,"310127.64447000",1662,"787.89380000","207222.25323000","0"],[1779267600000,"262.30000000","262.60000000","261.20000000","262.60000000","497.31360000",1779269399999,"130309.36366000",926,"373.27040000","97832.32122000","0"],[1779269400000,"262.60000000","262.90000000","262.00000000","262.50000000","1273.89090000",1779271199999,"334464.21263000",1303,"829.85390000","217880.49388000","0"],[1779271200000,"262.50000000","263.00000000","262.00000000","262.70000000","923.21850000",1779272999999,"242286.21408000",1936,"505.73370000","132759.09225000","0"],[1779273000000,"262.70000000","264.30000000","262.70000000","263.50000000","1057.06540000",1779274799999,"278667.23892000",2550,"633.41480000","166995.20851000","0"],[1779274800000,"263.50000000","264.00000000","262.60000000","262.80000000","1726.16820000",1779276599999,"454632.19605000",1615,"949.38620000","250025.86606000","0"],[1779276600000,"262.70000000","263.80000000","261.50000000","262.30000000","2341.65050000",1779278399999,"615598.52830000",2359,"1412.69040000","371419.91385000","0"],[1779278400000,"262.30000000","263.40000000","262.10000000","263.40000000","1119.40550000",1779280199999,"294250.50566000",1588,"686.98780000","180572.90070000","0"],[1779280200000,"263.40000000","266.00000000","263.10000000","265.10000000","2550.96490000",1779281999999,"674610.47430000",2845,"1959.22160000","518346.38766000","0"],[1779282000000,"265.10000000","266.10000000","264.20000000","264.80000000","2079.73340000",1779283799999,"551287.92073000",2982,"1059.24240000","280915.31137000","0"],[1779283800000,"264.70000000","265.00000000","262.40000000","263.90000000","1533.54100000",1779285599999,"404177.00599000",4261,"604.44240000","159304.86221000","0"],[1779285600000,"264.00000000","268.70000000","263.30000000","268.00000000","2486.27050000",1779287399999,"663590.81459000",6357,"1223.10100000","326151.56710000","0"],[1779287400000,"268.00000000","270.90000000","267.50000000","270.70000000","5006.52520000",1779289199999,"1350272.05504000",7481,"3119.16720000","841135.90011000","0"],[1779289200000,"270.70000000","272.50000000","268.50000000","272.00000000","6749.10380000",1779290999999,"1825368.99090000",15014,"3245.87710000","878241.13045000","0"],[1779291000000,"272.00000000","274.80000000","271.20000000","274.20000000","5654.88270000",1779292799999,"1543610.88776000",11035,"2884.34980000","787278.86712000","0"],[1779292800000,"274.20000000","275.40000000","268.40000000","268.50000000","4837.25330000",1779294599999,"1319197.46648000",10501,"1826.86450000","498672.29127000","0"],[1779294600000,"268.60000000","271.90000000","268.40000000","271.60000000","2764.44940000",1779296399999,"747598.66258000",5191,"1717.30240000","464377.81550000","0"],[1779296400000,"271.60000000","275.20000000","270.70000000","274.20000000","3008.03550000",1779298199999,"821143.79978000",5692,"1948.20100000","531822.23687000","0"],[1779298200000,"274.30000000","276.60000000","273.00000000","273.80000000","3710.36810000",1779299999999,"1021130.19003000",5493,"2193.90100000","603927.61803000","0"],[1779300000000,"273.70000000","274.20000000","271.90000000","272.30000000","1057.90410000",1779301799999,"288888.79883000",3300,"457.62810000","125027.31890000","0"],[1779301800000,"272.30000000","273.00000000","271.50000000","271.80000000","1483.38480000",1779303599999,"403822.05564000",2645,"979.42920000","266695.03658000","0"],[1779303600000,"271.70000000","275.20000000","270.50000000","274.80000000","2439.37940000",1779305399999,"665023.24816000",4073,"1489.62010000","406010.04781000","0"],[1779305400000,"274.80000000","276.00000000","274.10000000","274.90000000","1432.04370000",1779307199999,"394089.82932000",3105,"627.55790000","172669.43682000","0"],[1779307200000,"274.90000000","275.80000000","272.40000000","274.50000000","1874.99560000",1779308999999,"514356.58801000",4313,"893.44370000","245018.39179000","0"],[1779309000000,"274.50000000","275.00000000","272.80000000","274.80000000","900.51250000",1779310799999,"246603.37476000",2404,"527.09850000","144390.56859000","0"],[1779310800000,"274.70000000","274.80000000","272.70000000","272.90000000","1090.44430000",1779312599999,"298152.36569000",1878,"554.62450000","151718.25307000","0"],[1779312600000,"272.80000000","273.30000000","272.40000000","272.50000000","2553.55470000",1779314399999,"696920.16518000",2426,"1375.79710000","375581.33280000","0"],[1779314400000,"272.40000000","272.40000000","269.90000000","271.80000000","2833.11530000",1779316199999,"768236.13372000",3687,"1016.46340000","275677.39828000","0"],[1779316200000,"271.80000000","273.20000000","271.40000000","272.80000000","1518.68150000",1779317999999,"413551.58333000",2277,"636.06700000","173227.93570000","0"],[1779318000000,"272.70000000","273.10000000","271.40000000","271.80000000","1553.19220000",1779319799999,"422993.75210000",2448,"756.37810000","205949.58615000","0"],[1779319800000,"271.80000000","272.80000000","271.60000000","272.20000000","1032.89020000",1779321599999,"281300.05812000",1749,"671.07040000","182749.03803000","0"],[1779321600000,"272.20000000","273.20000000","271.70000000","272.90000000","1637.05180000",1779323399999,"445927.51600000",2311,"1203.54780000","327859.29496000","0"],[1779323400000,"273.00000000","275.10000000","272.80000000","274.30000000","2108.78610000",1779325199999,"578131.27557000",3330,"1402.53700000","384683.00812000","0"],[1779325200000,"274.30000000","275.00000000","273.10000000","273.80000000","1403.74830000",1779326999999,"384884.74750000",4494,"457.43950000","125441.39101000","0"],[1779327000000,"273.70000000","275.30000000","273.00000000","274.40000000","1447.15950000",1779328799999,"397086.67733000",2722,"969.52230000","266074.22437000","0"],[1779328800000,"274.40000000","275.80000000","273.60000000","275.60000000","1769.28540000",1779330599999,"486581.60386000",3547,"1100.45910000","302667.65421000","0"],[1779330600000,"275.50000000","276.30000000","274.90000000","275.40000000","1063.08180000",1779332399999,"293032.32228000",3402,"589.69040000","162567.38572000","0"],[1779332400000,"275.40000000","277.80000000","275.30000000","277.40000000","1153.31630000",1779334199999,"318887.47124000",2311,"587.01570000","162481.85176000","0"],[1779334200000,"277.30000000","278.10000000","277.00000000","277.70000000","1360.32020000",1779335999999,"377849.65990000",2229,"809.10020000","224760.70558000","0"],[1779336000000,"277.80000000","278.90000000","277.10000000","277.90000000","1961.90520000",1779337799999,"545571.88244000",5994,"1137.63410000","316369.99880000","0"],[1779337800000,"277.90000000","278.60000000","276.60000000","278.40000000","1834.43610000",1779339599999,"509516.56972000",3671,"708.20650000","196854.20728000","0"],[1779339600000,"278.30000000","279.70000000","278.10000000","278.60000000","2403.22620000",1779341399999,"670042.42417000",4137,"1384.66500000","386090.85254000","0"],[1779341400000,"278.50000000","279.10000000","276.20000000","276.80000000","2029.16800000",1779343199999,"562811.28352000",4866,"590.90820000","163898.03624000","0"],[1779343200000,"276.90000000","281.10000000","276.10000000","280.30000000","2379.22090000",1779344999999,"664632.71355000",7458,"1643.74520000","459081.75250000","0"],[1779345000000,"280.20000000","283.20000000","280.10000000","283.20000000","5084.52430000",1779346799999,"1433705.79476000",9307,"2828.30810000","797448.04954000","0"],[1779346800000,"283.20000000","283.60000000","280.40000000","280.60000000","3077.03740000",1779348599999,"867841.74555000",10353,"1346.98800000","379872.20956000","0"],[1779348600000,"280.60000000","283.10000000","279.30000000","282.90000000","4544.74830000",1779350399999,"1276586.39388000",15410,"2620.05480000","736161.53222000","0"],[1779350400000,"282.80000000","289.10000000","282.50000000","289.10000000","5915.86440000",1779352199999,"1688954.44993000",13876,"3233.53980000","923732.35288000","0"],[1779352200000,"289.10000000","289.30000000","286.90000000","287.30000000","2608.82950000",1779353999999,"751694.48105000",5304,"1239.85180000","357335.01363000","0"],[1779354000000,"287.20000000","287.30000000","284.60000000","284.90000000","2355.49410000",1779355799999,"672869.93241000",6972,"1096.09170000","313039.83283000","0"],[1779355800000,"284.80000000","285.10000000","281.60000000","282.70000000","2496.52690000",1779357599999,"706015.57083000",5464,"1276.96160000","361106.07507000","0"],[1779357600000,"282.60000000","284.00000000","279.30000000","280.30000000","3178.01530000",1779359399999,"895745.06227000",8311,"1541.46540000","434518.54281000","0"],[1779359400000,"280.40000000","281.60000000","278.30000000","280.40000000","3150.05080000",1779361199999,"882692.73014000",7948,"1501.12380000","420879.24907000","0"],[1779361200000,"280.30000000","280.90000000","279.20000000","280.40000000","2927.58370000",1779362999999,"819306.14570000",7111,"1163.30160000","325793.57920000","0"],[1779363000000,"280.50000000","280.90000000","278.70000000","279.60000000","1744.91090000",1779364799999,"487770.47220000",3919,"645.88000000","180509.91305000","0"],[1779364800000,"279.70000000","280.00000000","277.00000000","277.20000000","3117.65610000",1779366599999,"867273.73955000",6700,"1123.86520000","312657.31525000","0"],[1779366600000,"277.10000000","280.30000000","276.50000000","279.20000000","2469.44650000",1779368399999,"688112.33570000",7096,"1059.18120000","294980.63880000","0"],[1779368400000,"279.20000000","280.40000000","278.20000000","279.40000000","1688.64430000",1779370199999,"471951.58453000",4881,"712.02030000","199123.72343000","0"],[1779370200000,"279.40000000","281.40000000","276.00000000","280.10000000","3913.40710000",1779371999999,"1089839.49540000",12741,"2293.23270000","639007.88412000","0"],[1779372000000,"280.10000000","281.20000000","276.70000000","277.30000000","2163.94110000",1779373799999,"604000.17809000",6572,"1080.83370000","301791.28883000","0"],[1779373800000,"277.40000000","279.30000000","274.60000000","276.00000000","2592.02610000",1779375599999,"716880.26454000",6952,"1049.59780000","290620.61386000","0"],[1779375600000,"276.10000000","278.90000000","275.00000000","278.80000000","3062.51840000",1779377399999,"846696.83710000",8494,"1409.57450000","389924.27321000","0"],[1779377400000,"278.90000000","279.30000000","276.20000000","277.90000000","2158.26600000",1779379199999,"600397.06168000",4572,"473.04100000","131370.76826000","0"],[1779379200000,"278.00000000","279.00000000","277.10000000","277.80000000","3564.09740000",1779380999999,"990696.01820000",12305,"1217.46380000","338360.04986000","0"],[1779381000000,"277.80000000","280.30000000","277.50000000","280.10000000","3038.74570000",1779382799999,"847382.46508000",12698,"1424.92910000","397429.84029000","0"],[1779382800000,"280.20000000","286.30000000","279.90000000","286.00000000","7658.21730000",1779384599999,"2168618.85209000",15057,"4008.19880000","1137435.87598000","0"],[1779384600000,"286.00000000","287.70000000","284.40000000","285.90000000","5630.70170000",1779386399999,"1611084.40602000",10675,"3219.71750000","921642.30121000","0"],[1779386400000,"285.80000000","287.70000000","284.20000000","286.70000000","2990.80650000",1779388199999,"854555.26951000",6940,"1488.70400000","425173.33860000","0"],[1779388200000,"286.70000000","286.90000000","280.70000000","282.70000000","3685.86530000",1779389999999,"1045772.66155000",11692,"1415.72860000","401462.54830000","0"],[1779390000000,"282.60000000","282.80000000","281.10000000","281.30000000","1325.03680000",1779391799999,"373700.64841000",4946,"564.67380000","159305.93597000","0"],[1779391800000,"281.40000000","283.60000000","281.00000000","282.90000000","2736.44230000",1779393599999,"772375.18815000",6800,"1728.54500000","487994.06025000","0"],[1779393600000,"283.00000000","284.30000000","282.80000000","283.70000000","816.12510000",1779395399999,"231363.59420000",3524,"479.06990000","135836.48467000","0"],[1779395400000,"283.70000000","284.60000000","282.60000000","284.00000000","1217.97340000",1779397199999,"345517.94684000",3612,"613.55390000","174046.68596000","0"],[1779397200000,"284.00000000","285.30000000","283.90000000","285.10000000","717.31530000",1779398999999,"204281.66276000",2636,"344.52600000","98142.45122000","0"],[1779399000000,"285.10000000","285.40000000","282.70000000","283.00000000","549.40470000",1779400799999,"155987.40634000",1836,"233.28380000","66248.29255000","0"],[1779400800000,"283.10000000","283.50000000","281.80000000","282.40000000","887.09560000",1779402599999,"250626.90539000",2539,"427.64010000","120803.84627000","0"],[1779402600000,"282.40000000","282.60000000","280.60000000","280.70000000","1116.03510000",1779404399999,"313987.43308000",2781,"336.41490000","94628.65724000","0"],[1779404400000,"280.70000000","281.10000000","279.30000000","279.50000000","1491.36350000",1779406199999,"417443.51031000",5620,"689.21870000","192955.33394000","0"],[1779406200000,"279.50000000","280.70000000","279.40000000","279.90000000","2156.15710000",1779407999999,"603340.65161000",7288,"1054.99330000","295327.64748000","0"],[1779408000000,"279.90000000","279.90000000","277.10000000","277.40000000","1707.52320000",1779409799999,"475318.44743000",5621,"587.80840000","163629.06329000","0"],[1779409800000,"277.40000000","278.00000000","276.50000000","276.60000000","1333.12250000",1779411599999,"369400.19981000",4460,"762.95510000","211429.14952000","0"],[1779411600000,"276.50000000","278.00000000","276.10000000","277.40000000","1383.69090000",1779413399999,"383460.51896000",4301,"645.09960000","178818.08422000","0"],[1779413400000,"277.30000000","279.50000000","276.30000000","279.30000000","1047.58570000",1779415199999,"291660.25124000",3407,"337.50020000","93816.39551000","0"],[1779415200000,"279.30000000","280.80000000","279.10000000","279.90000000","798.58690000",1779416999999,"223593.32010000",2540,"471.11350000","131873.86852000","0"],[1779417000000,"279.80000000","280.90000000","279.20000000","280.70000000","1430.12510000",1779418799999,"400734.49230000",2543,"831.40810000","232986.99185000","0"],[1779418800000,"280.70000000","281.60000000","279.40000000","280.40000000","2226.43940000",1779420599999,"624442.64214000",4619,"1316.31080000","369166.79660000","0"],[1779420600000,"280.50000000","281.50000000","279.90000000","280.40000000","733.74760000",1779422399999,"205959.76043000",2701,"283.80050000","79696.15296000","0"],[1779422400000,"280.40000000","283.60000000","280.40000000","283.10000000","885.40910000",1779424199999,"250025.03442000",2981,"394.31570000","111333.73611000","0"],[1779424200000,"283.20000000","283.80000000","282.10000000","282.50000000","2134.03470000",1779425999999,"603733.62447000",3005,"626.62690000","177216.70054000","0"],[1779426000000,"282.50000000","284.90000000","282.10000000","283.30000000","2070.59900000",1779427799999,"586269.60657000",3522,"1461.71700000","413680.28826000","0"],[1779427800000,"283.20000000","284.50000000","282.00000000","282.70000000","1107.33390000",1779429599999,"313459.72532000",3020,"453.35360000","128445.23713000","0"],[1779429600000,"282.80000000","282.80000000","281.30000000","282.00000000","1116.97150000",1779431399999,"314991.77101000",3138,"450.28540000","127034.22281000","0"],[1779431400000,"282.00000000","282.10000000","280.50000000","280.90000000","1355.44150000",1779433199999,"381406.90487000",3574,"564.37550000","158832.57476000","0"],[1779433200000,"281.00000000","283.50000000","279.40000000","283.40000000","1363.41730000",1779434999999,"382849.48994000",3650,"389.98820000","109720.44234000","0"],[1779435000000,"283.40000000","284.90000000","282.60000000","283.20000000","1695.29790000",1779436799999,"481458.49043000",3930,"807.52000000","229376.15127000","0"],[1779436800000,"283.20000000","284.10000000","282.00000000","283.90000000","1317.84050000",1779438599999,"372907.80852000",4612,"583.33000000","165040.84369000","0"],[1779438600000,"284.00000000","284.30000000","280.60000000","282.40000000","1246.80730000",1779440399999,"352004.78623000",3930,"588.55940000","166410.67884000","0"],[1779440400000,"282.40000000","284.40000000","281.80000000","283.50000000","1315.44630000",1779442199999,"372598.89979000",3452,"581.57590000","164808.49413000","0"],[1779442200000,"283.60000000","283.80000000","281.50000000","281.70000000","1375.78770000",1779443999999,"388360.54186000",4035,"608.14670000","171709.06746000","0"],[1779444000000,"281.60000000","283.70000000","281.00000000","283.30000000","983.44660000",1779445799999,"277460.98826000",3029,"460.09450000","129801.64139000","0"],[1779445800000,"283.30000000","284.00000000","282.90000000","283.30000000","1706.25880000",1779447599999,"483233.84275000",3123,"573.96500000","162658.86323000","0"],[1779447600000,"283.40000000","286.00000000","282.90000000","285.50000000","2215.07590000",1779449399999,"630963.54680000",4527,"1258.63530000","358727.58000000","0"],[1779449400000,"285.50000000","292.20000000","284.60000000","292.00000000","7651.01300000",1779451199999,"2210474.60083000",15092,"4722.04880000","1364185.62347000","0"],[1779451200000,"292.00000000","293.50000000","289.80000000","290.80000000","6992.27040000",1779452999999,"2038991.84967000",18947,"3331.20290000","971869.37363000","0"],[1779453000000,"290.80000000","290.90000000","287.30000000","290.30000000","5322.19480000",1779454799999,"1538685.42283000",10632,"2136.73530000","617973.52339000","0"],[1779454800000,"290.30000000","290.60000000","286.10000000","286.40000000","5065.98310000",1779456599999,"1459742.78565000",9076,"1864.97830000","537216.72716000","0"],[1779456600000,"286.40000000","287.20000000","284.50000000","287.20000000","4182.67150000",1779458399999,"1195426.19868000",10184,"1412.57840000","403812.23327000","0"],[1779458400000,"287.10000000","287.10000000","279.70000000","282.00000000","7985.28940000",1779460199999,"2267393.07005000",11273,"2500.05620000","708239.03756000","0"],[1779460200000,"282.00000000","282.30000000","280.00000000","280.70000000","2178.46450000",1779461999999,"612902.31467000",5048,"847.54140000","238499.52066000","0"],[1779462000000,"280.60000000","283.30000000","280.00000000","283.30000000","3019.66130000",1779463799999,"849655.02549000",5841,"1526.69630000","429891.19718000","0"],[1779463800000,"283.30000000","284.50000000","280.60000000","281.20000000","2060.89120000",1779465599999,"581552.51724000",4363,"854.94510000","241222.88216000","0"],[1779465600000,"281.10000000","282.10000000","280.00000000","281.40000000","2096.37470000",1779467399999,"588254.37203000",3827,"677.06730000","190174.10805000","0"],[1779467400000,"281.50000000","284.10000000","280.80000000","283.90000000","1854.12330000",1779469199999,"523509.46606000",3315,"1205.12660000","340344.15146000","0"],[1779469200000,"283.90000000","285.30000000","282.20000000","285.10000000","3317.11610000",1779470999999,"941339.31555000",7752,"1624.34250000","460899.70701000","0"],[1779471000000,"285.20000000","285.50000000","283.10000000","283.40000000","2012.23640000",1779472799999,"572148.74945000",4421,"906.01640000","257650.55672000","0"],[1779472800000,"283.40000000","283.40000000","281.50000000","282.40000000","1299.44820000",1779474599999,"366850.45051000",3218,"584.08450000","164886.96286000","0"],[1779474600000,"282.40000000","282.90000000","272.80000000","277.00000000","9826.38530000",1779476399999,"2719105.12678000",15163,"4448.46130000","1228298.63110000","0"],[1779476400000,"277.00000000","277.50000000","272.10000000","273.50000000","5420.86180000",1779478199999,"1488116.54866000",11663,"2184.21590000","599451.99219000","0"],[1779478200000,"273.40000000","273.60000000","269.30000000","272.20000000","8023.95030000",1779479999999,"2176530.11362000",16021,"3681.76250000","998974.11748000","0"],[1779480000000,"272.20000000","273.30000000","270.70000000","272.20000000","6980.84190000",1779481799999,"1897914.72144000",9400,"1675.91750000","455447.19099000","0"],[1779481800000,"272.10000000","274.30000000","270.80000000","273.90000000","3270.44960000",1779483599999,"893247.65558000",5860,"1956.69730000","534532.99073000","0"],[1779483600000,"273.80000000","274.90000000","273.30000000","274.10000000","1627.33480000",1779485399999,"446417.06668000",4354,"865.95380000","237656.13837000","0"],[1779485400000,"274.10000000","274.20000000","273.20000000","273.30000000","681.21120000",1779487199999,"186399.08468000",2167,"219.72970000","60139.91247000","0"],[1779487200000,"273.30000000","273.30000000","270.90000000","271.00000000","1369.53230000",1779488999999,"372619.01172000",3078,"438.60830000","119342.70454000","0"],[1779489000000,"270.90000000","271.20000000","270.00000000","270.70000000","1071.17610000",1779490799999,"289755.94625000",2798,"608.29410000","164574.11478000","0"],[1779490800000,"270.80000000","271.80000000","268.00000000","268.50000000","2325.92650000",1779492599999,"628409.36769000",4423,"1229.40300000","332170.75360000","0"],[1779492600000,"268.50000000","269.50000000","262.30000000","265.20000000","7141.84420000",1779494399999,"1896374.32840000",10447,"3058.93750000","811701.32410000","0"],[1779494400000,"265.10000000","265.50000000","262.80000000","263.60000000","2941.19030000",1779496199999,"775780.57103000",7096,"1126.36160000","297205.00375000","0"],[1779496200000,"263.70000000","264.30000000","262.20000000","263.80000000","2377.15170000",1779497999999,"626083.81981000",4683,"1155.85230000","304519.45060000","0"],[1779498000000,"263.80000000","264.90000000","263.30000000","264.90000000","2861.87640000",1779499799999,"755451.60804000",3421,"892.20190000","235547.06499000","0"],[1779499800000,"264.90000000","265.10000000","263.40000000","264.50000000","614.89510000",1779501599999,"162429.94459000",1965,"334.26820000","88285.91704000","0"],[1779501600000,"264.50000000","264.90000000","263.90000000","264.70000000","689.99540000",1779503399999,"182434.05729000",1980,"418.45220000","110663.14559000","0"],[1779503400000,"264.80000000","265.80000000","264.50000000","265.40000000","704.90580000",1779505199999,"186892.92641000",1522,"426.34840000","113050.60610000","0"],[1779505200000,"265.40000000","266.10000000","264.90000000","265.90000000","948.77480000",1779506999999,"251872.03079000",2137,"477.96920000","126889.86648000","0"],[1779507000000,"265.90000000","266.70000000","265.80000000","266.10000000","668.53340000",1779508799999,"178050.45486000",1456,"345.72470000","92106.66913000","0"],[1779508800000,"266.10000000","266.50000000","264.30000000","264.50000000","1062.46770000",1779510599999,"281658.67424000",1575,"416.07860000","110478.08094000","0"],[1779510600000,"264.60000000","265.60000000","264.60000000","265.10000000","499.28750000",1779512399999,"132342.75085000",1897,"224.06170000","59403.45171000","0"],[1779512400000,"265.10000000","265.30000000","263.50000000","264.50000000","1128.92890000",1779514199999,"298559.27439000",2670,"605.88540000","160272.14262000","0"],[1779514200000,"264.40000000","265.60000000","264.10000000","264.90000000","1010.74820000",1779515999999,"267976.21660000",1709,"636.05840000","168747.12878000","0"],[1779516000000,"264.80000000","265.30000000","263.80000000","264.60000000","682.71020000",1779517799999,"180530.66080000",1573,"245.48480000","64925.87109000","0"],[1779517800000,"264.60000000","265.10000000","262.10000000","263.60000000","3386.34870000",1779519599999,"891217.53479000",3389,"962.72390000","253318.58217000","0"],[1779519600000,"263.70000000","264.00000000","262.50000000","262.80000000","1204.59740000",1779521399999,"316856.29954000",2634,"567.42680000","149264.39868000","0"],[1779521400000,"262.80000000","262.80000000","253.10000000","257.70000000","12920.36940000",1779523199999,"3320818.95684000",21094,"5585.29930000","1434404.22364000","0"],[1779523200000,"257.60000000","259.00000000","255.90000000","258.70000000","3625.69500000",1779524999999,"933785.72142000",6164,"1872.55050000","482306.43462000","0"],[1779525000000,"258.70000000","260.70000000","257.70000000","260.70000000","2221.42030000",1779526799999,"576263.35641000",3657,"1376.43070000","357299.08783000","0"],[1779526800000,"260.80000000","261.20000000","259.90000000","260.40000000","1893.40250000",1779528599999,"493593.46587000",2707,"1117.86570000","291548.67649000","0"],[1779528600000,"260.40000000","261.60000000","260.20000000","260.40000000","458.14140000",1779530399999,"119503.60181000",1521,"259.91130000","67801.13199000","0"],[1779530400000,"260.40000000","261.00000000","259.40000000","260.80000000","841.93900000",1779532199999,"219161.28689000",1711,"322.99720000","84059.16346000","0"],[1779532200000,"260.70000000","261.60000000","260.20000000","260.90000000","1326.62990000",1779533999999,"346040.21687000",1636,"639.44540000","166810.80380000","0"],[1779534000000,"261.00000000","261.50000000","260.70000000","260.90000000","1097.31440000",1779535799999,"286499.81858000",2146,"524.76190000","137003.82779000","0"],[1779535800000,"261.00000000","261.40000000","260.20000000","260.70000000","973.73930000",1779537599999,"253724.13418000",2271,"447.46560000","116625.01316000","0"],[1779537600000,"260.70000000","260.70000000","259.00000000","259.20000000","1307.85040000",1779539399999,"339637.95933000",2442,"429.81220000","111681.93460000","0"],[1779539400000,"259.20000000","260.50000000","258.50000000","259.10000000","1584.18280000",1779541199999,"410792.17517000",2239,"642.67630000","166654.88940000","0"],[1779541200000,"259.20000000","262.70000000","259.20000000","262.70000000","1408.56570000",1779542999999,"368284.05065000",3155,"980.15300000","256364.74985000","0"],[1779543000000,"262.80000000","264.10000000","262.00000000","263.70000000","1521.29290000",1779544799999,"400248.20009000",2791,"821.81900000","216285.76347000","0"],[1779544800000,"263.80000000","265.70000000","263.10000000","264.90000000","7222.03460000",1779546599999,"1913047.05260000",6796,"1874.59600000","496236.56623000","0"],[1779546600000,"264.80000000","270.10000000","264.70000000","268.90000000","4362.55810000",1779548399999,"1165951.92210000",10738,"2283.33720000","610074.65498000","0"],[1779548400000,"269.00000000","272.80000000","267.90000000","271.10000000","8921.29350000",1779550199999,"2415473.72823000",15760,"5585.61070000","1512138.80786000","0"],[1779550200000,"271.20000000","272.20000000","269.70000000","271.60000000","2658.01650000",1779551999999,"719855.30324000",5413,"1306.15380000","353662.72587000","0"],[1779552000000,"271.60000000","273.40000000","271.50000000","272.20000000","4126.79440000",1779553799999,"1125230.68519000",5045,"2265.20360000","617694.41737000","0"],[1779553800000,"272.30000000","274.30000000","270.60000000","271.00000000","2404.85640000",1779555599999,"656672.67003000",7330,"1118.80870000","305489.30810000","0"],[1779555600000,"271.00000000","271.40000000","269.00000000","269.60000000","2525.71210000",1779557399999,"681920.61039000",5030,"1471.86440000","397494.31363000","0"],[1779557400000,"269.60000000","270.10000000","267.60000000","269.30000000","2004.62490000",1779559199999,"538851.25633000",4123,"895.76220000","240804.67143000","0"],[1779559200000,"269.30000000","275.50000000","268.30000000","275.10000000","5100.23780000",1779560999999,"1391450.64074000",10633,"2819.50620000","769871.47774000","0"],[1779561000000,"275.20000000","276.60000000","273.50000000","273.60000000","2814.93990000",1779562799999,"774989.41392000",8010,"1185.46940000","326376.39554000","0"],[1779562800000,"273.60000000","275.00000000","272.40000000","274.50000000","1655.77830000",1779564599999,"453551.49980000",4290,"858.33790000","235197.64092000","0"],[1779564600000,"274.60000000","276.30000000","273.80000000","276.10000000","1176.27360000",1779566399999,"323078.88763000",3701,"619.44050000","170222.63307000","0"],[1779566400000,"276.20000000","277.10000000","275.10000000","275.90000000","2024.58990000",1779568199999,"558981.19681000",5060,"810.68260000","223834.64476000","0"],[1779568200000,"275.80000000","286.20000000","275.70000000","284.30000000","9637.27030000",1779569999999,"2724846.03311000",18777,"4978.66220000","1405924.85425000","0"],[1779570000000,"284.30000000","288.20000000","282.10000000","285.80000000","6059.12170000",1779571799999,"1730050.78651000",13583,"3132.68680000","894519.04501000","0"],[1779571800000,"285.80000000","288.20000000","282.90000000","283.20000000","3681.30670000",1779573599999,"1048593.02819000",7378,"1677.68600000","478168.18203000","0"],[1779573600000,"283.20000000","285.80000000","280.80000000","282.00000000","3822.57500000",1779575399999,"1081554.59082000",7491,"1519.44940000","429963.38738000","0"],[1779575400000,"282.10000000","282.50000000","276.70000000","279.60000000","9197.16020000",1779577199999,"2569646.01151000",12717,"3775.74810000","1053864.98784000","0"],[1779577200000,"279.60000000","281.50000000","279.00000000","280.60000000","2574.21450000",1779578999999,"721626.89772000",4131,"1780.41550000","499136.70276000","0"],[1779579000000,"280.60000000","282.00000000","278.90000000","279.70000000","944.92180000",1779580799999,"264869.44979000",3066,"442.24470000","123981.13870000","0"],[1779580800000,"279.70000000","280.40000000","277.50000000","279.30000000","1717.71950000",1779582599999,"479106.26573000",5336,"869.34050000","242382.25201000","0"],[1779582600000,"279.20000000","281.30000000","279.20000000","281.10000000","2161.99510000",1779584399999,"606177.49524000",4441,"1003.92260000","281506.33699000","0"],[1779584400000,"281.10000000","282.00000000","279.80000000","281.00000000","1140.43840000",1779586199999,"320429.82102000",3180,"545.74300000","153329.06584000","0"],[1779586200000,"281.00000000","281.50000000","279.80000000","280.20000000","541.96390000",1779587999999,"151962.00503000",2097,"293.84500000","82407.99751000","0"],[1779588000000,"280.30000000","281.20000000","278.50000000","278.60000000","617.69640000",1779589799999,"172821.82442000",1879,"318.26850000","89089.27607000","0"],[1779589800000,"278.60000000","281.00000000","278.50000000","280.60000000","441.78320000",1779591599999,"123742.34449000",1929,"214.17500000","59992.62454000","0"],[1779591600000,"280.50000000","280.90000000","279.50000000","279.70000000","891.87570000",1779593399999,"250129.17506000",2412,"471.40470000","132263.43967000","0"],[1779593400000,"279.80000000","279.80000000","277.30000000","278.80000000","680.19920000",1779595199999,"189289.74791000",1825,"289.41800000","80512.51645000","0"],[1779595200000,"278.80000000","280.30000000","276.80000000","277.20000000","1263.36550000",1779596999999,"351882.88665000",2794,"719.00410000","200346.36788000","0"],[1779597000000,"277.30000000","280.10000000","277.30000000","279.20000000","650.52330000",1779598799999,"181544.46546000",1985,"266.61640000","74410.31128000","0"],[1779598800000,"279.20000000","279.60000000","276.80000000","277.00000000","795.33750000",1779600599999,"220973.45277000",2030,"329.02760000","91398.34019000","0"],[1779600600000,"277.10000000","278.90000000","275.90000000","278.00000000","1540.24760000",1779602399999,"426548.33424000",2708,"798.82870000","221218.32939000","0"],[1779602400000,"278.10000000","280.20000000","278.10000000","278.70000000","1356.90670000",1779604199999,"379426.32853000",2435,"530.92630000","148427.86634000","0"],[1779604200000,"278.70000000","281.90000000","278.40000000","281.40000000","1805.35470000",1779605999999,"506304.27295000",3123,"1040.26580000","291660.18480000","0"],[1779606000000,"281.30000000","281.60000000","279.30000000","279.40000000","658.48240000",1779607799999,"184765.89458000",2237,"332.32490000","93295.06814000","0"],[1779607800000,"279.50000000","280.60000000","279.00000000","279.70000000","469.29160000",1779609599999,"131303.59192000",1533,"232.39150000","65043.17053000","0"],[1779609600000,"279.80000000","280.40000000","278.10000000","279.90000000","1873.61950000",1779611399999,"523095.63337000",2832,"1079.05110000","301310.12215000","0"],[1779611400000,"279.90000000","281.40000000","279.90000000","281.00000000","1282.82420000",1779613199999,"360283.54700000",1942,"644.00730000","180901.34410000","0"],[1779613200000,"281.00000000","281.90000000","280.10000000","281.00000000","730.82050000",1779614999999,"205346.36654000",2046,"358.89120000","100879.03993000","0"],[1779615000000,"281.00000000","283.00000000","280.70000000","281.80000000","1165.58210000",1779616799999,"328554.50540000",2379,"581.98920000","164008.60394000","0"],[1779616800000,"281.90000000","282.90000000","279.40000000","281.40000000","1559.86550000",1779618599999,"438142.55524000",3690,"614.04620000","172606.76073000","0"],[1779618600000,"281.40000000","281.40000000","279.70000000","280.80000000","676.76150000",1779620399999,"189725.27904000",2149,"369.92240000","103733.69281000","0"],[1779620400000,"280.70000000","281.00000000","279.00000000","279.50000000","746.12760000",1779622199999,"209031.63273000",2166,"328.20730000","91995.29706000","0"],[1779622200000,"279.60000000","280.70000000","279.60000000","280.40000000","401.80430000",1779623999999,"112575.70306000",1275,"224.40070000","62860.90883000","0"],[1779624000000,"280.50000000","280.60000000","277.60000000","277.80000000","986.85540000",1779625799999,"274991.36172000",2096,"324.70140000","90455.27085000","0"],[1779625800000,"277.90000000","278.70000000","277.60000000","278.50000000","722.69650000",1779627599999,"200974.33794000",1530,"384.00880000","106800.14663000","0"],[1779627600000,"278.50000000","279.60000000","277.60000000","278.20000000","5537.21030000",1779629399999,"1542786.66221000",3515,"4070.57840000","1134279.51390000","0"],[1779629400000,"278.30000000","279.90000000","273.70000000","275.50000000","6308.33270000",1779631199999,"1740280.03820000",5795,"4227.37330000","1166114.74061000","0"],[1779631200000,"275.60000000","275.90000000","270.10000000","273.40000000","4752.04710000",1779632999999,"1297938.88959000",9354,"2277.55470000","622132.26208000","0"],[1779633000000,"273.30000000","275.00000000","272.90000000","274.20000000","1331.55270000",1779634799999,"364708.67441000",2553,"635.08380000","174086.85381000","0"],[1779634800000,"274.20000000","275.20000000","273.70000000","274.60000000","727.50910000",1779636599999,"199665.92647000",2142,"406.85270000","111695.38547000","0"],[1779636600000,"274.60000000","276.10000000","274.20000000","275.50000000","762.74960000",1779638399999,"210014.59427000",2370,"255.20320000","70247.55702000","0"],[1779638400000,"275.60000000","278.10000000","274.90000000","277.00000000","3501.68070000",1779640199999,"969905.18163000",3805,"752.79030000","208459.37944000","0"],[1779640200000,"277.10000000","278.30000000","275.60000000","278.30000000","721.08660000",1779641999999,"199813.80853000",2382,"410.82170000","113812.33941000","0"],[1779642000000,"278.40000000","279.10000000","277.70000000","278.20000000","1008.07090000",1779643799999,"280723.98343000",2553,"491.95480000","136988.70283000","0"],[1779643800000,"278.20000000","279.10000000","277.60000000","278.10000000","557.01910000",1779645599999,"155101.80380000",1894,"338.73390000","94324.90227000","0"],[1779645600000,"278.10000000","278.50000000","277.00000000","277.00000000","769.47730000",1779647399999,"213748.05132000",1767,"256.57560000","71264.85742000","0"],[1779647400000,"277.00000000","277.10000000","275.80000000","276.70000000","624.03760000",1779649199999,"172442.70102000",1551,"194.27680000","53697.17515000","0"],[1779649200000,"276.80000000","277.20000000","275.10000000","275.40000000","706.63530000",1779650999999,"195144.41190000",1975,"207.07900000","57217.21180000","0"],[1779651000000,"275.40000000","275.60000000","274.40000000","275.10000000","814.04530000",1779652799999,"223844.20586000",1794,"380.01680000","104476.11691000","0"],[1779652800000,"275.10000000","275.30000000","273.90000000","274.70000000","770.84760000",1779654599999,"211592.58822000",2262,"305.29220000","83798.29267000","0"],[1779654600000,"274.70000000","275.10000000","273.60000000","274.30000000","844.74650000",1779656399999,"231749.90812000",2101,"257.03350000","70546.09940000","0"],[1779656400000,"274.30000000","275.40000000","272.10000000","272.40000000","1083.26340000",1779658199999,"296843.61617000",2829,"502.50240000","137790.87138000","0"],[1779658200000,"272.40000000","272.60000000","268.40000000","269.20000000","4050.26800000",1779659999999,"1093555.10190000",7219,"1569.95320000","423769.31496000","0"],[1779660000000,"269.20000000","275.10000000","269.20000000","274.20000000","2754.10450000",1779661799999,"751591.54247000",6564,"1535.90770000","418386.54653000","0"],[1779661800000,"274.20000000","274.90000000","272.90000000","273.40000000","744.67790000",1779663599999,"204017.45940000",2299,"268.41200000","73595.14168000","0"],[1779663600000,"273.40000000","274.80000000","273.40000000","274.10000000","424.95450000",1779665399999,"116532.75453000",1809,"191.84610000","52615.61675000","0"],[1779665400000,"274.10000000","276.30000000","274.00000000","274.90000000","1085.52020000",1779667199999,"299117.10716000",2664,"757.24550000","208638.83645000","0"],[1779667200000,"274.90000000","275.90000000","274.10000000","274.60000000","1925.89500000",1779668999999,"529324.07721000",3092,"443.26140000","121880.55452000","0"],[1779669000000,"274.70000000","275.10000000","273.50000000","273.60000000","856.32720000",1779670799999,"234839.33437000",2106,"299.15550000","82026.96191000","0"],[1779670800000,"273.70000000","275.20000000","273.20000000","274.90000000","1089.13520000",1779672599999,"298573.49268000",2679,"481.39860000","132024.86622000","0"],[1779672600000,"274.90000000","275.00000000","272.10000000","272.40000000","787.60100000",1779674399999,"215585.08027000",2016,"283.70700000","77587.62206000","0"],[1779674400000,"272.40000000","275.90000000","272.40000000","273.90000000","1528.62930000",1779676199999,"419982.62743000",3171,"844.11410000","232166.61101000","0"],[1779676200000,"273.90000000","274.10000000","272.80000000","273.40000000","493.96420000",1779677999999,"135027.75759000",1599,"209.35490000","57234.80101000","0"],[1779678000000,"273.30000000","273.70000000","271.30000000","271.90000000","3852.60760000",1779679799999,"1049378.89019000",4403,"1025.51690000","279112.69438000","0"],[1779679800000,"272.00000000","272.30000000","271.20000000","271.20000000","736.93520000",1779681599999,"200278.38303000",1723,"290.85210000","79043.06517000","0"],[1779681600000,"271.20000000","272.70000000","271.10000000","272.60000000","866.07000000",1779683399999,"235325.64015000",1975,"392.03630000","106577.40644000","0"],[1779683400000,"272.70000000","275.30000000","272.70000000","274.80000000","1132.16210000",1779685199999,"310259.38584000",2465,"543.89820000","149013.79673000","0"],[1779685200000,"274.80000000","276.10000000","274.20000000","275.20000000","856.61690000",1779686999999,"235756.18635000",2242,"570.17140000","156972.21570000","0"],[1779687000000,"275.20000000","277.60000000","275.10000000","276.70000000","1835.44510000",1779688799999,"508079.37462000",2450,"1312.66630000","363393.76376000","0"],[1779688800000,"276.70000000","278.50000000","275.60000000","276.20000000","1361.13700000",1779690599999,"377242.70391000",2809,"653.62670000","181353.63047000","0"],[1779690600000,"276.20000000","277.20000000","276.20000000","277.20000000","422.30060000",1779692399999,"116853.86596000",1358,"225.42060000","62370.64080000","0"],[1779692400000,"277.20000000","277.90000000","275.40000000","276.10000000","1130.02110000",1779694199999,"312200.95428000",2139,"543.52480000","150145.63066000","0"],[1779694200000,"276.10000000","277.00000000","275.70000000","276.70000000","1676.98920000",1779695999999,"463430.18935000",1866,"1198.04060000","331084.20173000","0"],[1779696000000,"276.70000000","276.80000000","275.90000000","276.30000000","684.59120000",1779697799999,"189115.52684000",1304,"302.01030000","83442.30289000","0"],[1779697800000,"276.20000000","277.40000000","276.10000000","277.40000000","435.55630000",1779699599999,"120504.85041000",1173,"209.18680000","57903.66188000","0"],[1779699600000,"277.40000000","278.30000000","276.90000000","277.90000000","1034.91680000",1779701399999,"287258.92480000",1997,"686.24520000","190480.04314000","0"],[1779701400000,"277.90000000","278.70000000","277.50000000","277.70000000","1328.70470000",1779703199999,"369641.71174000",2396,"753.11310000","209548.07694000","0"],[1779703200000,"277.70000000","280.80000000","277.60000000","279.60000000","1446.57730000",1779704999999,"404278.82721000",2969,"720.20070000","201313.01945000","0"],[1779705000000,"279.70000000","280.30000000","278.50000000","280.30000000","2041.43680000",1779706799999,"570128.07829000",3049,"1200.55440000","335349.18529000","0"],[1779706800000,"280.30000000","280.30000000","278.00000000","278.30000000","2193.93460000",1779708599999,"611428.81158000",2391,"693.44920000","193154.98377000","0"],[1779708600000,"278.30000000","279.60000000","277.30000000","278.00000000","1317.34650000",1779710399999,"366954.77333000",2484,"727.50090000","202769.57570000","0"],[1779710400000,"278.10000000","279.60000000","276.90000000","279.10000000","1313.85200000",1779712199999,"365848.97801000",3031,"738.77600000","205752.14285000","0"],[1779712200000,"279.10000000","279.70000000","277.80000000","277.90000000","932.38430000",1779713999999,"260226.77270000",2240,"349.76500000","97595.37323000","0"],[1779714000000,"277.90000000","279.00000000","276.50000000","277.80000000","2609.95540000",1779715799999,"725088.82660000",4099,"1154.30300000","320705.09721000","0"],[1779715800000,"277.90000000","279.40000000","277.40000000","278.60000000","1470.19370000",1779717599999,"409525.63234000",2851,"811.49220000","226089.32744000","0"],[1779717600000,"278.60000000","280.80000000","278.60000000","280.30000000","3522.64920000",1779719399999,"985944.19229000",4831,"2226.05050000","622918.45838000","0"],[1779719400000,"280.30000000","280.60000000","278.50000000","279.30000000","2209.62440000",1779721199999,"617624.89640000",3552,"1073.96000000","300188.56925000","0"],[1779721200000,"279.30000000","280.10000000","277.30000000","277.70000000","2077.80620000",1779722999999,"579355.30123000",3888,"953.29900000","265997.10735000","0"],[1779723000000,"277.60000000","278.90000000","275.80000000","278.50000000","2558.22900000",1779724799999,"710052.13613000",3436,"1297.03160000","360165.62204000","0"],[1779724800000,"278.50000000","278.70000000","275.00000000","277.00000000","5392.44160000",1779726599999,"1491274.78405000",5532,"1755.56680000","485658.59206000","0"],[1779726600000,"276.90000000","280.10000000","276.80000000","278.30000000","2576.73380000",1779728399999,"718250.05797000",5088,"1646.77010000","458885.90812000","0"],[1779728400000,"278.30000000","279.50000000","277.60000000","279.40000000","1250.07300000",1779730199999,"347859.60881000",2727,"512.20810000","142544.67715000","0"],[1779730200000,"279.50000000","279.60000000","278.40000000","278.90000000","1090.19240000",1779731999999,"304114.96513000",2826,"554.72060000","154760.96317000","0"],[1779732000000,"278.90000000","281.10000000","278.90000000","279.90000000","2733.12080000",1779733799999,"766031.72069000",3394,"1439.11940000","403327.65238000","0"],[1779733800000,"280.00000000","280.60000000","279.20000000","280.00000000","2746.16850000",1779735599999,"768593.03615000",4599,"1401.92750000","392340.40897000","0"],[1779735600000,"280.00000000","285.80000000","279.60000000","285.40000000","7053.17930000",1779737399999,"1992046.54735000",8675,"4732.76710000","1337151.75326000","0"],[1779737400000,"285.40000000","285.60000000","281.80000000","283.10000000","7683.72170000",1779739199999,"2177121.75099000",10246,"4843.67050000","1371776.94484000","0"],[1779739200000,"283.00000000","286.00000000","282.80000000","284.00000000","1949.62020000",1779740999999,"554585.90961000",5506,"1218.86880000","346628.45705000","0"],[1779741000000,"284.00000000","284.30000000","279.40000000","280.00000000","2428.98330000",1779742799999,"682416.90487000",5594,"813.42630000","228457.08422000","0"],[1779742800000,"280.10000000","282.50000000","280.10000000","282.50000000","1421.96870000",1779744599999,"400491.74466000",3735,"715.70950000","201489.15223000","0"],[1779744600000,"282.60000000","283.40000000","281.00000000","282.00000000","2707.67710000",1779746399999,"763610.72191000",4104,"1111.56240000","313385.19682000","0"],[1779746400000,"282.10000000","282.20000000","280.20000000","280.70000000","1581.57830000",1779748199999,"444856.36943000",3896,"822.92100000","231469.09441000","0"],[1779748200000,"280.70000000","280.90000000","278.40000000","278.40000000","2153.92830000",1779749999999,"602154.66152000",4104,"697.66750000","195168.06831000","0"],[1779750000000,"278.30000000","280.80000000","278.10000000","280.20000000","2483.70240000",1779751799999,"695325.69436000",4208,"1136.17920000","317973.29114000","0"],[1779751800000,"280.10000000","280.50000000","278.70000000","279.50000000","1545.14850000",1779753599999,"432402.45161000",3029,"746.31610000","208869.31681000","0"],[1779753600000,"279.60000000","280.40000000","277.20000000","277.90000000","1657.02120000",1779755399999,"461883.44670000",3796,"533.51110000","148710.35350000","0"],[1779755400000,"277.90000000","281.10000000","276.40000000","280.20000000","11912.59890000",1779757199999,"3323826.04449000",18177,"6221.11240000","1736909.09154000","0"],[1779757200000,"280.20000000","281.40000000","277.40000000","278.80000000","9656.30820000",1779758999999,"2704020.84716000",22181,"5480.34730000","1535066.17999000","0"],[1779759000000,"278.80000000","278.80000000","275.10000000","276.20000000","5234.27600000",1779760799999,"1446642.92325000",10521,"2477.89520000","685157.84389000","0"],[1779760800000,"276.30000000","277.70000000","274.70000000","275.70000000","3079.50560000",1779762599999,"850291.11500000",5103,"1659.04320000","458117.84660000","0"],[1779762600000,"275.70000000","277.60000000","275.60000000","276.70000000","1206.65760000",1779764399999,"333303.76361000",3104,"715.45170000","197638.82200000","0"],[1779764400000,"276.70000000","276.70000000","273.20000000","275.30000000","3808.44950000",1779766199999,"1046355.42725000",4701,"1936.34370000","532118.32110000","0"],[1779766200000,"275.30000000","277.60000000","274.90000000","277.20000000","826.51700000",1779767999999,"228864.16074000",3061,"388.65940000","107638.69331000","0"],[1779768000000,"277.10000000","282.20000000","276.80000000","281.90000000","1293.40450000",1779769799999,"360658.46811000",3772,"752.58670000","209884.63274000","0"],[1779769800000,"281.80000000","288.00000000","281.80000000","286.30000000","8905.46560000",1779771599999,"2535495.08019000",11384,"5379.04830000","1532331.87319000","0"],[1779771600000,"286.30000000","286.70000000","283.30000000","286.60000000","5333.29530000",1779773399999,"1518856.13337000",9387,"3346.67510000","953049.56107000","0"],[1779773400000,"286.50000000","289.00000000","285.10000000","285.90000000","9275.59010000",1779775199999,"2669667.68157000",9810,"3460.45190000","995175.74013000","0"],[1779775200000,"285.90000000","285.90000000","281.40000000","281.90000000","4195.45230000",1779776999999,"1187778.00538000",7205,"1835.50500000","519879.73281000","0"],[1779777000000,"282.00000000","284.80000000","280.60000000","283.50000000","3089.24660000",1779778799999,"872849.89786000",5585,"1580.14870000","446662.09391000","0"],[1779778800000,"283.50000000","283.80000000","277.70000000","280.20000000","4743.81870000",1779780599999,"1327201.24055000",7340,"1892.90310000","530144.13712000","0"],[1779780600000,"280.10000000","283.10000000","278.20000000","281.60000000","5738.67060000",1779782399999,"1610137.36504000",8198,"3730.64330000","1046538.06951000","0"],[1779782400000,"281.60000000","285.30000000","281.30000000","284.20000000","5336.43260000",1779784199999,"1514729.69156000",7593,"3111.40180000","883410.90040000","0"],[1779784200000,"284.10000000","287.30000000","282.50000000","286.00000000","4295.95550000",1779785999999,"1226640.81174000",7409,"2560.54230000","731548.31504000","0"],[1779786000000,"286.00000000","288.80000000","285.50000000","287.80000000","5295.11480000",1779787799999,"1521754.76873000",8776,"2766.14660000","794902.38514000","0"],[1779787800000,"287.80000000","288.40000000","284.20000000","284.70000000","3781.43110000",1779789599999,"1082823.32122000",7262,"2132.35060000","610668.72237000","0"],[1779789600000,"284.80000000","290.00000000","284.20000000","288.90000000","6240.78180000",1779791399999,"1797336.85940000",11818,"3418.25340000","984434.71249000","0"],[1779791400000,"288.90000000","290.50000000","287.90000000","289.20000000","6433.29510000",1779793199999,"1860641.16508000",10041,"3852.69250000","1114228.25229000","0"],[1779793200000,"289.30000000","289.80000000","286.70000000","287.90000000","4483.19250000",1779794999999,"1292445.39768000",7191,"2044.63200000","589258.89757000","0"],[1779795000000,"287.80000000","289.00000000","286.70000000","287.30000000","4601.46710000",1779796799999,"1324321.24934000",6680,"2238.83280000","644600.10484000","0"],[1779796800000,"287.30000000","289.90000000","283.70000000","289.60000000","6476.72120000",1779798599999,"1856170.67381000",10892,"3130.24120000","897518.08481000","0"],[1779798600000,"289.70000000","289.70000000","284.40000000","286.60000000","4337.18110000",1779800399999,"1244266.91147000",7077,"2154.63100000","618698.09381000","0"],[1779800400000,"286.50000000","287.50000000","283.50000000","284.40000000","3742.20750000",1779802199999,"1066954.34598000",6539,"1461.91380000","417414.71860000","0"],[1779802200000,"284.40000000","288.00000000","282.80000000","287.60000000","4588.20290000",1779803999999,"1312109.74854000",11537,"2059.31110000","589152.10441000","0"],[1779804000000,"287.70000000","291.50000000","287.40000000","291.00000000","7244.19940000",1779805799999,"2097484.15302000",9432,"4605.62040000","1334058.09439000","0"],[1779805800000,"291.00000000","291.50000000","283.20000000","285.00000000","7656.63050000",1779807599999,"2192939.21000000",12840,"3128.97230000","895434.70434000","0"],[1779807600000,"285.10000000","285.60000000","281.10000000","283.30000000","3844.58630000",1779809399999,"1090665.82960000",7464,"1633.62110000","463503.28067000","0"],[1779809400000,"283.20000000","285.80000000","281.50000000","285.60000000","2555.93690000",1779811199999,"725129.40484000",7896,"1303.84130000","370029.15788000","0"],[1779811200000,"285.60000000","285.80000000","282.60000000","284.10000000","2266.51630000",1779812999999,"643720.66679000",6238,"1075.52140000","305237.20457000","0"],[1779813000000,"284.10000000","289.30000000","283.20000000","289.30000000","5749.28000000",1779814799999,"1648768.87110000",9628,"3501.03890000","1003914.02144000","0"],[1779814800000,"289.30000000","289.70000000","279.00000000","279.60000000","5602.79370000",1779816599999,"1587403.94724000",12128,"2173.84900000","616412.48966000","0"],[1779816600000,"279.70000000","283.80000000","278.80000000","281.90000000","4451.22040000",1779818399999,"1250808.24015000",11233,"2498.02140000","702249.90424000","0"],[1779818400000,"281.80000000","286.60000000","281.30000000","284.30000000","2776.81150000",1779820199999,"787635.60095000",6624,"1636.28700000","464390.05042000","0"],[1779820200000,"284.40000000","284.40000000","279.50000000","281.00000000","1680.03450000",1779821999999,"472772.15954000",5858,"750.55830000","211248.24798000","0"],[1779822000000,"281.00000000","281.40000000","278.80000000","280.40000000","1337.96560000",1779823799999,"374925.26692000",4217,"490.65540000","137507.32912000","0"],[1779823800000,"280.30000000","282.40000000","280.30000000","281.50000000","733.72960000",1779825599999,"206482.65471000",2703,"402.54490000","113285.90516000","0"],[1779825600000,"281.60000000","282.40000000","280.80000000","282.00000000","595.07060000",1779827399999,"167614.76239000",2391,"314.66890000","88618.01213000","0"],[1779827400000,"282.00000000","282.40000000","279.60000000","281.10000000","1480.17910000",1779829199999,"415440.31670000",2938,"531.99060000","149320.89978000","0"],[1779829200000,"281.10000000","281.90000000","279.00000000","281.90000000","1475.56580000",1779830999999,"413221.75540000",3076,"819.61950000","229515.98117000","0"],[1779831000000,"281.90000000","282.00000000","279.00000000","279.90000000","971.71470000",1779832799999,"272677.39797000",2406,"621.13810000","174392.11482000","0"],[1779832800000,"279.90000000","281.10000000","279.20000000","280.90000000","723.67320000",1779834599999,"202683.08837000",2974,"379.36720000","106268.34352000","0"],[1779834600000,"280.80000000","281.20000000","278.30000000","279.30000000","1005.56870000",1779836399999,"281089.18407000",2840,"373.62670000","104513.18443000","0"],[1779836400000,"279.30000000","280.70000000","277.80000000","278.80000000","1015.02370000",1779838199999,"283237.60378000",2718,"633.01580000","176641.46098000","0"],[1779838200000,"278.80000000","279.80000000","278.10000000","278.30000000","877.05220000",1779839999999,"244542.09179000",1919,"528.20740000","147361.65944000","0"],[1779840000000,"278.40000000","282.00000000","278.10000000","281.90000000","1145.43420000",1779841799999,"321432.06742000",3227,"678.13800000","190449.05237000","0"],[1779841800000,"282.00000000","286.70000000","282.00000000","286.40000000","2174.96640000",1779843599999,"618813.03009000",5394,"1201.41630000","341835.76034000","0"],[1779843600000,"286.30000000","286.40000000","281.60000000","283.00000000","1603.43420000",1779845399999,"455581.24351000",3465,"795.82060000","225944.86914000","0"],[1779845400000,"282.90000000","283.00000000","280.50000000","280.70000000","1519.52230000",1779847199999,"428691.92769000",3009,"761.79810000","214977.68875000","0"],[1779847200000,"280.80000000","281.10000000","275.80000000","277.10000000","3771.93700000",1779848999999,"1047838.15585000",6484,"1399.16610000","388923.34723000","0"],[1779849000000,"277.10000000","278.70000000","276.50000000","278.70000000","3217.64090000",1779850799999,"892727.33387000",4135,"1666.00400000","462246.57130000","0"],[1779850800000,"278.70000000","279.60000000","277.40000000","278.10000000","1211.00560000",1779852599999,"336946.47520000",3168,"381.26480000","106129.84107000","0"],[1779852600000,"278.00000000","278.40000000","274.50000000","274.70000000","2802.83760000",1779854399999,"772485.43600000",6273,"713.38410000","196734.69834000","0"],[1779854400000,"274.70000000","275.30000000","272.50000000","273.10000000","2869.56050000",1779856199999,"785507.49218000",6984,"1178.77280000","322754.98138000","0"],[1779856200000,"273.00000000","275.60000000","270.40000000","275.30000000","2945.04670000",1779857999999,"802905.78481000",6813,"1397.69020000","381281.00980000","0"],[1779858000000,"275.30000000","275.90000000","273.90000000","275.30000000","1916.36460000",1779859799999,"526715.54623000",4122,"824.28570000","226432.32075000","0"],[1779859800000,"275.30000000","276.30000000","274.60000000","275.90000000","1300.12520000",1779861599999,"358057.70931000",3577,"326.25460000","89858.36133000","0"],[1779861600000,"275.90000000","277.10000000","275.50000000","276.20000000","1569.99610000",1779863399999,"433488.99819000",2447,"569.60750000","157378.03743000","0"],[1779863400000,"276.10000000","277.20000000","275.70000000","276.70000000","825.73360000",1779865199999,"228282.68252000",2549,"307.30040000","84956.54138000","0"],[1779865200000,"276.70000000","277.20000000","274.20000000","274.90000000","1013.86040000",1779866999999,"279272.61681000",2770,"444.00730000","122312.89786000","0"],[1779867000000,"275.00000000","276.20000000","274.20000000","275.80000000","661.52810000",1779868799999,"181833.41808000",2158,"362.10340000","99579.50660000","0"],[1779868800000,"275.70000000","277.50000000","275.60000000","277.10000000","1267.79830000",1779870599999,"350477.63198000",2702,"616.65100000","170496.54330000","0"],[1779870600000,"277.10000000","277.30000000","273.90000000","274.20000000","1202.13940000",1779872399999,"331528.70445000",2733,"535.09180000","147531.78906000","0"],[1779872400000,"274.30000000","274.80000000","273.30000000","274.10000000","1110.25300000",1779874199999,"304183.92759000",2988,"744.26500000","203890.44081000","0"],[1779874200000,"274.20000000","276.00000000","274.10000000","274.80000000","1687.80770000",1779875999999,"464594.25573000",2714,"836.73410000","230366.28839000","0"],[1779876000000,"274.70000000","276.20000000","274.10000000","275.90000000","563.88960000",1779877799999,"155203.19249000",1836,"254.91690000","70175.78472000","0"],[1779877800000,"275.90000000","276.70000000","275.30000000","276.50000000","895.13950000",1779879599999,"247179.92560000",1999,"353.11680000","97496.70698000","0"],[1779879600000,"276.40000000","278.50000000","276.30000000","277.20000000","1580.93530000",1779881399999,"439303.46654000",2958,"763.49370000","212193.95440000","0"],[1779881400000,"277.20000000","277.90000000","276.40000000","276.80000000","707.94200000",1779883199999,"196210.91818000",2419,"306.71510000","84995.19532000","0"],[1779883200000,"276.90000000","281.40000000","275.50000000","280.20000000","2990.92580000",1779884999999,"832834.79515000",6088,"1675.74530000","465898.79200000","0"],[1779885000000,"280.20000000","281.00000000","278.30000000","278.80000000","2834.59100000",1779886799999,"792965.13991000",5288,"1558.75710000","436067.95516000","0"],[1779886800000,"278.90000000","279.10000000","276.40000000","276.80000000","2013.93990000",1779888599999,"558301.23892000",5239,"1136.74160000","315080.08563000","0"],[1779888600000,"276.70000000","277.10000000","273.80000000","275.60000000","2517.98010000",1779890399999,"693271.78713000",9169,"856.81810000","235993.09598000","0"],[1779890400000,"275.70000000","277.60000000","271.60000000","272.60000000","4115.96270000",1779892199999,"1127681.62463000",6837,"1546.05630000","423698.71799000","0"],[1779892200000,"272.50000000","275.30000000","272.10000000","275.00000000","3485.99460000",1779893999999,"953497.73472000",6934,"1386.39950000","379669.46133000","0"],[1779894000000,"274.90000000","279.20000000","273.90000000","278.50000000","3154.36500000",1779895799999,"871167.99065000",9799,"1286.19670000","355662.07771000","0"],[1779895800000,"278.50000000","280.30000000","276.90000000","278.00000000","2419.69200000",1779897599999,"674435.42748000",6743,"1340.31630000","373982.85065000","0"],[1779897600000,"278.00000000","279.80000000","276.50000000","276.50000000","1052.98920000",1779899399999,"292690.19592000",4048,"479.72730000","133429.03221000","0"],[1779899400000,"276.60000000","276.60000000","272.80000000","275.00000000","2517.71230000",1779901199999,"691081.59206000",4643,"851.07700000","233527.31730000","0"],[1779901200000,"275.00000000","275.10000000","271.30000000","272.80000000","2407.74200000",1779902999999,"657278.59829000",5882,"843.19290000","230186.77707000","0"],[1779903000000,"272.90000000","272.90000000","270.20000000","271.40000000","2284.56990000",1779904799999,"620549.58728000",5878,"851.78250000","231377.82912000","0"],[1779904800000,"271.30000000","271.60000000","267.60000000","269.80000000","4752.63970000",1779906599999,"1280154.30002000",8066,"1702.25020000","458022.61416000","0"],[1779906600000,"269.70000000","272.90000000","269.60000000","272.70000000","1080.30500000",1779908399999,"292598.30502000",3387,"320.48300000","86901.21655000","0"],[1779908400000,"272.80000000","274.40000000","272.50000000","273.80000000","1624.07160000",1779910199999,"444170.48389000",3731,"729.21110000","199528.60237000","0"],[1779910200000,"273.70000000","274.40000000","272.60000000","273.40000000","499.34060000",1779911999999,"136625.97810000",2519,"163.21770000","44669.54400000","0"],[1779912000000,"273.50000000","274.60000000","272.90000000","273.00000000","1090.94940000",1779913799999,"298497.16117000",2800,"559.89440000","153270.76058000","0"],[1779913800000,"272.90000000","274.70000000","272.30000000","274.20000000","719.51190000",1779915599999,"196838.50986000",2002,"394.12640000","107901.17822000","0"],[1779915600000,"274.20000000","274.20000000","272.00000000","272.00000000","1112.32660000",1779917399999,"303700.89726000",2964,"561.00650000","153188.04961000","0"],[1779917400000,"272.00000000","272.00000000","265.30000000","267.80000000","4599.50280000",1779919199999,"1229775.41386000",9243,"1451.77470000","387986.28820000","0"],[1779919200000,"267.90000000","269.50000000","266.00000000","268.10000000","1498.27080000",1779920999999,"401258.47555000",7055,"757.31490000","202981.56642000","0"],[1779921000000,"268.00000000","268.70000000","266.50000000","266.60000000","575.28760000",1779922799999,"154055.84609000",2870,"277.50340000","74350.84378000","0"],[1779922800000,"266.60000000","267.80000000","265.20000000","265.90000000","1886.01600000",1779924599999,"502519.30629000",5062,"652.18230000","173799.97319000","0"],[1779924600000,"265.80000000","267.70000000","265.50000000","266.80000000","2191.13610000",1779926399999,"584429.44572000",5085,"1536.15810000","409748.09349000","0"],[1779926400000,"266.70000000","267.50000000","264.20000000","264.70000000","3992.79170000",1779928199999,"1061950.74011000",9375,"2160.45430000","574987.31243000","0"],[1779928200000,"264.80000000","266.30000000","264.60000000","266.00000000","1179.61190000",1779929999999,"313073.78227000",3264,"613.89730000","162955.39333000","0"],[1779930000000,"266.00000000","266.30000000","262.00000000","262.80000000","2028.16710000",1779931799999,"534662.04649000",4862,"499.82300000","131853.06255000","0"],[1779931800000,"262.70000000","263.40000000","261.30000000","262.70000000","2622.20690000",1779933599999,"687741.99602000",5089,"936.53890000","245608.95831000","0"],[1779933600000,"262.80000000","264.10000000","262.30000000","262.60000000","1274.56930000",1779935399999,"335497.40646000",3121,"639.59400000","168338.93615000","0"],[1779935400000,"262.50000000","264.50000000","262.20000000","263.70000000","644.38710000",1779937199999,"169879.80523000",2431,"412.91210000","108877.86547000","0"],[1779937200000,"263.80000000","264.30000000","258.90000000","261.30000000","6113.31720000",1779938999999,"1594588.63565000",10277,"2047.15640000","534064.05687000","0"],[1779939000000,"261.20000000","261.90000000","258.10000000","258.90000000","3825.37130000",1779940799999,"993935.39726000",8079,"1355.43780000","352062.73951000","0"],[1779940800000,"258.80000000","259.40000000","255.30000000","257.10000000","7064.14360000",1779942599999,"1815730.29400000",13088,"3119.64550000","802566.94925000","0"],[1779942600000,"257.00000000","259.70000000","256.70000000","259.60000000","2663.79050000",1779944399999,"688689.22200000",5767,"1262.07140000","326560.42173000","0"],[1779944400000,"259.60000000","259.60000000","256.40000000","256.50000000","1461.10710000",1779946199999,"376056.43588000",3852,"710.09250000","182868.30881000","0"],[1779946200000,"256.60000000","257.60000000","255.60000000","256.90000000","2032.21210000",1779947999999,"521408.22821000",4699,"928.33570000","238184.42619000","0"],[1779948000000,"256.80000000","257.90000000","256.10000000","256.80000000","1916.44250000",1779949799999,"492735.29939000",4132,"862.87480000","221721.46370000","0"],[1779949800000,"256.80000000","257.80000000","255.00000000","257.60000000","1895.50240000",1779951599999,"485709.30752000",4491,"861.73030000","221032.57364000","0"],[1779951600000,"257.60000000","260.20000000","257.30000000","259.80000000","2329.23520000",1779953399999,"603469.58277000",7991,"1422.84800000","368791.11234000","0"],[1779953400000,"259.80000000","261.20000000","258.00000000","260.00000000","4255.27800000",1779955199999,"1106367.44930000",8315,"2337.78400000","608162.73911000","0"],[1779955200000,"260.00000000","261.80000000","259.10000000","261.30000000","2377.13640000",1779956999999,"620587.45701000",6768,"1215.45380000","317400.88053000","0"],[1779957000000,"261.30000000","261.90000000","260.40000000","260.60000000","950.02700000",1779958799999,"247986.21224000",4532,"518.70920000","135428.48539000","0"],[1779958800000,"260.60000000","262.80000000","260.20000000","262.30000000","1672.42620000",1779960599999,"437571.99670000",4930,"955.28450000","249977.60015000","0"],[1779960600000,"262.30000000","263.00000000","261.90000000","262.60000000","1468.68880000",1779962399999,"385663.75426000",4550,"795.78970000","208955.46410000","0"],[1779962400000,"262.70000000","262.90000000","259.10000000","260.30000000","2126.78810000",1779964199999,"554341.88573000",5181,"915.24920000","238387.17446000","0"],[1779964200000,"260.30000000","261.30000000","259.40000000","259.50000000","2747.16590000",1779965999999,"715571.37840000",5534,"939.18270000","244570.86582000","0"],[1779966000000,"259.50000000","259.90000000","258.20000000","258.40000000","2120.78290000",1779967799999,"549442.78439000",4172,"714.51960000","185175.64398000","0"],[1779967800000,"258.50000000","259.20000000","258.10000000","258.10000000","1001.47160000",1779969599999,"259099.60629000",3183,"315.73470000","81649.92364000","0"],[1779969600000,"258.10000000","258.40000000","256.60000000","258.00000000","1275.31610000",1779971399999,"328317.57149000",2910,"765.94680000","197172.23457000","0"],[1779971400000,"257.90000000","261.10000000","257.90000000","260.50000000","1207.72870000",1779973199999,"313892.44595000",3203,"582.90850000","151495.00844000","0"],[1779973200000,"260.50000000","261.30000000","257.30000000","258.40000000","1249.44210000",1779974999999,"323565.75028000",3968,"546.93270000","141723.22353000","0"],[1779975000000,"258.40000000","258.80000000","256.30000000","256.80000000","3931.68810000",1779976799999,"1010706.35209000",5605,"1438.20500000","369996.32587000","0"],[1779976800000,"256.70000000","259.90000000","253.60000000","257.70000000","6862.77190000",1779978599999,"1762802.92251000",12256,"3499.53660000","898861.90591000","0"],[1779978600000,"257.60000000","258.40000000","256.50000000","257.50000000","1806.43470000",1779980399999,"465220.26552000",4733,"679.69560000","175110.52397000","0"]]}