{"ok":true,"error":"","data":[[1778178600000,"1.49600000","1.50700000","1.48200000","1.49200000","37345.67000000",1778180399999,"55793.23988000",689,"18743.54000000","27984.12525000","0"],[1778180400000,"1.49300000","1.49700000","1.48900000","1.49400000","26256.33000000",1778182199999,"39214.29664000",579,"7683.22000000","11472.34905000","0"],[1778182200000,"1.49500000","1.51600000","1.49500000","1.50400000","92761.91000000",1778183999999,"139589.46810000",1165,"40914.17000000","61544.38230000","0"],[1778184000000,"1.50300000","1.52200000","1.50200000","1.51900000","86506.02000000",1778185799999,"131090.23334000",931,"49252.13000000","74650.57147000","0"],[1778185800000,"1.51900000","1.52100000","1.50000000","1.50200000","59511.80000000",1778187599999,"90070.96962000",695,"14579.48000000","22011.52898000","0"],[1778187600000,"1.50200000","1.50600000","1.49200000","1.50400000","73642.27000000",1778189399999,"110472.53357000",797,"42640.89000000","63965.62340000","0"],[1778189400000,"1.50400000","1.50700000","1.49700000","1.50100000","72017.39000000",1778191199999,"108263.93340000",953,"29062.27000000","43672.86046000","0"],[1778191200000,"1.50100000","1.50100000","1.49200000","1.49300000","50286.51000000",1778192999999,"75221.18044000",463,"16675.79000000","24948.62335000","0"],[1778193000000,"1.49200000","1.50500000","1.49000000","1.49900000","68276.02000000",1778194799999,"102005.04186000",864,"38876.50000000","58069.60347000","0"],[1778194800000,"1.49900000","1.50500000","1.49100000","1.49800000","94215.05000000",1778196599999,"141010.72155000",834,"34510.69000000","51639.31367000","0"],[1778196600000,"1.49800000","1.49800000","1.49100000","1.49400000","38679.24000000",1778198399999,"57781.03377000",465,"7633.29000000","11403.45709000","0"],[1778198400000,"1.49300000","1.50600000","1.49300000","1.49800000","67246.64000000",1778200199999,"100903.17678000",620,"49946.70000000","74942.99232000","0"],[1778200200000,"1.49800000","1.50300000","1.49400000","1.49900000","19482.67000000",1778201999999,"29225.63318000",227,"9098.20000000","13652.02906000","0"],[1778202000000,"1.49900000","1.50300000","1.48600000","1.49000000","29363.54000000",1778203799999,"43782.48276000",404,"11794.25000000","17589.97823000","0"],[1778203800000,"1.49000000","1.49900000","1.49000000","1.49700000","14557.37000000",1778205599999,"21740.23962000",255,"8891.50000000","13272.76740000","0"],[1778205600000,"1.49700000","1.49800000","1.47500000","1.47800000","133743.25000000",1778207399999,"197959.77770000",1008,"35136.34000000","52014.75002000","0"],[1778207400000,"1.47700000","1.48700000","1.47600000","1.47900000","30305.46000000",1778209199999,"44860.50267000",525,"13081.80000000","19358.69899000","0"],[1778209200000,"1.47800000","1.49000000","1.46600000","1.48300000","23579.32000000",1778210999999,"34790.75347000",460,"8514.31000000","12574.75266000","0"],[1778211000000,"1.48300000","1.49500000","1.48300000","1.49300000","34399.44000000",1778212799999,"51294.85141000",392,"18197.62000000","27144.81964000","0"],[1778212800000,"1.49200000","1.50300000","1.48800000","1.50000000","45680.23000000",1778214599999,"68463.74612000",636,"23965.41000000","35938.77330000","0"],[1778214600000,"1.50100000","1.50300000","1.49400000","1.49900000","27205.82000000",1778216399999,"40776.24740000",349,"15181.78000000","22765.11284000","0"],[1778216400000,"1.49900000","1.51000000","1.49300000","1.50800000","58530.28000000",1778218199999,"87962.84425000",541,"29797.54000000","44782.83068000","0"],[1778218200000,"1.50900000","1.52400000","1.50900000","1.51500000","86444.07000000",1778219999999,"131142.58982000",738,"43615.45000000","66185.60875000","0"],[1778220000000,"1.51300000","1.52100000","1.50300000","1.50600000","65762.26000000",1778221799999,"99313.74447000",870,"28797.20000000","43526.03721000","0"],[1778221800000,"1.50600000","1.51000000","1.49900000","1.50900000","23704.02000000",1778223599999,"35658.26936000",596,"16100.41000000","24212.93847000","0"],[1778223600000,"1.50800000","1.51200000","1.50000000","1.50200000","41562.19000000",1778225399999,"62585.76188000",562,"11868.07000000","17872.59854000","0"],[1778225400000,"1.50200000","1.51600000","1.49100000","1.49100000","83459.02000000",1778227199999,"125442.02221000",1053,"37926.66000000","57036.55716000","0"],[1778227200000,"1.49100000","1.49100000","1.46500000","1.47400000","186565.09000000",1778228999999,"275519.13335000",1934,"107928.29000000","159335.48250000","0"],[1778229000000,"1.47500000","1.47900000","1.45800000","1.46200000","164166.28000000",1778230799999,"241014.09476000",1627,"72266.13000000","106012.49590000","0"],[1778230800000,"1.46300000","1.47700000","1.46000000","1.47400000","64475.46000000",1778232599999,"94755.05151000",1162,"43798.94000000","64387.20450000","0"],[1778232600000,"1.47300000","1.47300000","1.46100000","1.46700000","60677.65000000",1778234399999,"88963.06011000",732,"39105.53000000","57320.71212000","0"],[1778234400000,"1.46600000","1.47100000","1.44700000","1.44800000","165278.53000000",1778236199999,"240844.09177000",1208,"74175.86000000","108093.69863000","0"],[1778236200000,"1.44800000","1.45900000","1.44500000","1.44700000","67554.20000000",1778237999999,"98152.21494000",754,"46017.26000000","66897.90769000","0"],[1778238000000,"1.44700000","1.45400000","1.44500000","1.45200000","79950.18000000",1778239799999,"115864.04396000",826,"50892.43000000","73757.87094000","0"],[1778239800000,"1.45100000","1.45500000","1.43400000","1.44100000","169006.11000000",1778241599999,"244317.73905000",1464,"68834.52000000","99507.46300000","0"],[1778241600000,"1.44100000","1.44800000","1.43400000","1.44600000","94143.91000000",1778243399999,"135511.83876000",1076,"63065.99000000","90767.90036000","0"],[1778243400000,"1.44800000","1.45300000","1.44100000","1.44200000","96098.09000000",1778245199999,"138963.70901000",883,"60623.02000000","87648.44855000","0"],[1778245200000,"1.44100000","1.44500000","1.42800000","1.43100000","84912.03000000",1778246999999,"121795.38199000",1538,"44266.60000000","63510.49515000","0"],[1778247000000,"1.43100000","1.43800000","1.42400000","1.43600000","78071.82000000",1778248799999,"111777.45401000",1347,"38315.14000000","54835.46929000","0"],[1778248800000,"1.43600000","1.45200000","1.43500000","1.44900000","87795.47000000",1778250599999,"127140.25041000",1035,"57235.96000000","82882.72440000","0"],[1778250600000,"1.44900000","1.45400000","1.44200000","1.44700000","68988.08000000",1778252399999,"99882.48682000",1252,"44512.99000000","64427.08559000","0"],[1778252400000,"1.44700000","1.45100000","1.43300000","1.43700000","118897.53000000",1778254199999,"171315.87277000",1117,"39891.96000000","57526.21854000","0"],[1778254200000,"1.43800000","1.45300000","1.43500000","1.45000000","38144.67000000",1778255999999,"55096.89346000",783,"20897.20000000","30180.97137000","0"],[1778256000000,"1.44900000","1.45300000","1.44300000","1.45000000","59848.38000000",1778257799999,"86655.58329000",587,"33220.60000000","48112.40223000","0"],[1778257800000,"1.45100000","1.45300000","1.43800000","1.44100000","184739.56000000",1778259599999,"266470.86372000",975,"139723.34000000","201487.12293000","0"],[1778259600000,"1.44200000","1.45300000","1.43900000","1.44900000","89931.67000000",1778261399999,"130058.53255000",936,"43171.36000000","62464.49705000","0"],[1778261400000,"1.45000000","1.46700000","1.45000000","1.46300000","75063.12000000",1778263199999,"109636.02609000",1634,"43466.80000000","63505.31416000","0"],[1778263200000,"1.46300000","1.48800000","1.46300000","1.48300000","204932.72000000",1778264999999,"302696.57909000",1433,"126021.53000000","186241.18023000","0"],[1778265000000,"1.48200000","1.48600000","1.46600000","1.47500000","132612.69000000",1778266799999,"195775.72650000",843,"46426.13000000","68585.44121000","0"],[1778266800000,"1.47500000","1.48300000","1.46800000","1.46900000","73922.22000000",1778268599999,"109068.99003000",574,"35287.01000000","52036.88502000","0"],[1778268600000,"1.46900000","1.47400000","1.45100000","1.45700000","98893.23000000",1778270399999,"144369.45236000",1127,"61711.66000000","90070.67841000","0"],[1778270400000,"1.45800000","1.46400000","1.45100000","1.46100000","67851.22000000",1778272199999,"98795.21779000",679,"42864.88000000","62426.90461000","0"],[1778272200000,"1.46100000","1.46200000","1.45200000","1.45400000","32029.50000000",1778273999999,"46651.70538000",363,"15290.13000000","22268.21605000","0"],[1778274000000,"1.45500000","1.46000000","1.45100000","1.45900000","31365.76000000",1778275799999,"45643.52951000",404,"16711.30000000","24312.44690000","0"],[1778275800000,"1.46000000","1.47100000","1.45900000","1.47100000","16103.07000000",1778277599999,"23583.08967000",203,"9191.21000000","13458.89941000","0"],[1778277600000,"1.47200000","1.47400000","1.46200000","1.46300000","39817.41000000",1778279399999,"58421.38277000",375,"21757.56000000","31931.38746000","0"],[1778279400000,"1.46300000","1.46700000","1.45900000","1.46000000","27273.62000000",1778281199999,"39895.18782000",390,"16038.43000000","23454.37587000","0"],[1778281200000,"1.45900000","1.46100000","1.45100000","1.45500000","50110.44000000",1778282999999,"72959.68571000",473,"34707.62000000","50536.33250000","0"],[1778283000000,"1.45600000","1.46400000","1.45400000","1.45600000","49325.39000000",1778284799999,"71958.81324000",588,"28110.47000000","41011.77448000","0"],[1778284800000,"1.45900000","1.46800000","1.45700000","1.46500000","22613.64000000",1778286599999,"33074.12991000",366,"10233.14000000","14961.79428000","0"],[1778286600000,"1.46500000","1.46900000","1.46200000","1.46600000","32817.12000000",1778288399999,"48073.20611000",350,"16456.61000000","24102.74730000","0"],[1778288400000,"1.46600000","1.48500000","1.46600000","1.48300000","68555.31000000",1778290199999,"101148.08775000",619,"39764.16000000","58717.39984000","0"],[1778290200000,"1.48300000","1.49100000","1.48100000","1.48300000","60049.17000000",1778291999999,"89221.84049000",591,"33465.29000000","49726.12849000","0"],[1778292000000,"1.48400000","1.49500000","1.48000000","1.48500000","121320.02000000",1778293799999,"180689.11884000",864,"68608.17000000","102213.74959000","0"],[1778293800000,"1.48600000","1.48800000","1.47500000","1.47800000","69747.36000000",1778295599999,"103316.76518000",629,"30904.11000000","45752.51702000","0"],[1778295600000,"1.47900000","1.48100000","1.47100000","1.48000000","51282.39000000",1778297399999,"75746.69247000",444,"23536.32000000","34773.62268000","0"],[1778297400000,"1.47800000","1.48500000","1.47400000","1.48200000","33463.74000000",1778299199999,"49498.59637000",363,"21989.10000000","32517.12796000","0"],[1778299200000,"1.48200000","1.48600000","1.47400000","1.47700000","35297.24000000",1778300999999,"52221.17129000",350,"20115.56000000","29777.54854000","0"],[1778301000000,"1.47700000","1.48300000","1.47300000","1.47400000","50205.94000000",1778302799999,"74189.86835000",355,"21398.41000000","31616.91416000","0"],[1778302800000,"1.47400000","1.49400000","1.46500000","1.49100000","92973.93000000",1778304599999,"137373.77098000",847,"41556.58000000","61427.33807000","0"],[1778304600000,"1.49100000","1.50800000","1.48200000","1.50700000","308088.27000000",1778306399999,"460496.53056000",1790,"147199.01000000","220247.08827000","0"],[1778306400000,"1.50800000","1.51200000","1.48600000","1.49000000","188292.25000000",1778308199999,"282868.75985000",1326,"87973.91000000","132294.57276000","0"],[1778308200000,"1.49000000","1.49300000","1.47800000","1.48600000","50359.04000000",1778309999999,"74740.78727000",445,"24726.44000000","36710.14399000","0"],[1778310000000,"1.48600000","1.49500000","1.47900000","1.49400000","95378.27000000",1778311799999,"141826.06293000",567,"41119.10000000","61101.94445000","0"],[1778311800000,"1.49300000","1.49700000","1.48200000","1.48400000","41099.93000000",1778313599999,"61253.27022000",408,"19641.58000000","29277.08526000","0"],[1778313600000,"1.48400000","1.49800000","1.48400000","1.48800000","52241.59000000",1778315399999,"77830.54526000",558,"30485.50000000","45418.48557000","0"],[1778315400000,"1.48700000","1.49000000","1.48000000","1.48400000","57768.16000000",1778317199999,"85752.44128000",505,"29839.97000000","44303.11567000","0"],[1778317200000,"1.48300000","1.48600000","1.46500000","1.46800000","69519.64000000",1778318999999,"102443.23901000",697,"40222.73000000","59295.95123000","0"],[1778319000000,"1.46800000","1.47500000","1.46300000","1.46600000","59322.12000000",1778320799999,"87041.96619000",507,"28351.45000000","41596.19853000","0"],[1778320800000,"1.46800000","1.47000000","1.45800000","1.46700000","38709.47000000",1778322599999,"56716.18458000",434,"24485.03000000","35890.22620000","0"],[1778322600000,"1.46600000","1.47400000","1.46600000","1.47100000","20482.37000000",1778324399999,"30129.57293000",249,"8694.37000000","12796.30220000","0"],[1778324400000,"1.47200000","1.47600000","1.47000000","1.47300000","20720.78000000",1778326199999,"30519.76782000",300,"12008.31000000","17689.31390000","0"],[1778326200000,"1.47400000","1.47400000","1.46700000","1.46700000","18069.12000000",1778327999999,"26552.39052000",287,"8200.77000000","12050.18310000","0"],[1778328000000,"1.46800000","1.47100000","1.44600000","1.45800000","106237.39000000",1778329799999,"154390.45522000",937,"35767.03000000","51996.48720000","0"],[1778329800000,"1.45800000","1.46100000","1.45200000","1.45500000","40224.23000000",1778331599999,"58602.22928000",405,"9703.88000000","14137.79619000","0"],[1778331600000,"1.45600000","1.45900000","1.43400000","1.44400000","142397.42000000",1778333399999,"205698.90178000",1205,"63050.19000000","91093.42679000","0"],[1778333400000,"1.44400000","1.45100000","1.44300000","1.44900000","26826.94000000",1778335199999,"38848.92300000",225,"12408.98000000","17966.71252000","0"],[1778335200000,"1.45000000","1.45200000","1.44200000","1.44600000","26075.76000000",1778336999999,"37730.92598000",468,"15250.32000000","22067.12127000","0"],[1778337000000,"1.44600000","1.44600000","1.43800000","1.44300000","60178.76000000",1778338799999,"86782.33762000",657,"27022.46000000","38994.95773000","0"],[1778338800000,"1.44300000","1.44500000","1.43400000","1.44400000","55459.84000000",1778340599999,"79858.51770000",768,"28203.90000000","40624.01206000","0"],[1778340600000,"1.44500000","1.44600000","1.43500000","1.43700000","46779.80000000",1778342399999,"67355.05249000",483,"22452.28000000","32345.55807000","0"],[1778342400000,"1.43500000","1.44800000","1.43000000","1.44500000","104687.55000000",1778344199999,"150550.37383000",1161,"48494.60000000","69756.35907000","0"],[1778344200000,"1.44500000","1.44700000","1.44100000","1.44300000","16514.45000000",1778345999999,"23851.30606000",308,"11181.51000000","16152.22657000","0"],[1778346000000,"1.44400000","1.45700000","1.44400000","1.45600000","57364.72000000",1778347799999,"83342.09561000",464,"42470.99000000","61718.64352000","0"],[1778347800000,"1.45600000","1.46100000","1.45100000","1.45500000","18812.93000000",1778349599999,"27419.05604000",267,"9012.99000000","13138.31228000","0"],[1778349600000,"1.45600000","1.46600000","1.45500000","1.46400000","25822.31000000",1778351399999,"37679.62408000",298,"16801.06000000","24510.66867000","0"],[1778351400000,"1.46400000","1.46600000","1.46100000","1.46500000","19912.37000000",1778353199999,"29134.20212000",228,"12806.61000000","18739.78172000","0"],[1778353200000,"1.46600000","1.46700000","1.45400000","1.45500000","29015.54000000",1778354999999,"42329.42744000",337,"13614.79000000","19855.67227000","0"],[1778355000000,"1.45500000","1.45900000","1.45300000","1.45900000","30634.57000000",1778356799999,"44576.24227000",196,"25783.61000000","37517.57029000","0"],[1778356800000,"1.45900000","1.45900000","1.45000000","1.45100000","11291.12000000",1778358599999,"16414.89950000",272,"3911.32000000","5684.04667000","0"],[1778358600000,"1.45100000","1.45100000","1.44500000","1.44900000","35157.91000000",1778360399999,"50909.98112000",410,"16602.61000000","24046.32887000","0"],[1778360400000,"1.44700000","1.44800000","1.44500000","1.44600000","9276.73000000",1778362199999,"13417.85021000",181,"6078.32000000","8792.83633000","0"],[1778362200000,"1.44700000","1.45900000","1.44700000","1.45800000","33801.01000000",1778363999999,"49214.73661000",257,"13185.91000000","19204.59844000","0"],[1778364000000,"1.45900000","1.46100000","1.45700000","1.45800000","53761.15000000",1778365799999,"78441.95784000",439,"26070.17000000","38037.26913000","0"],[1778365800000,"1.45700000","1.46200000","1.45400000","1.45800000","5742.01000000",1778367599999,"8377.51891000",123,"3754.53000000","5481.02045000","0"],[1778367600000,"1.45800000","1.46300000","1.45300000","1.45400000","9658.89000000",1778369399999,"14068.68717000",214,"3745.05000000","5456.49659000","0"],[1778369400000,"1.45300000","1.46100000","1.45000000","1.46100000","14182.48000000",1778371199999,"20643.01437000",275,"5647.33000000","8218.17139000","0"],[1778371200000,"1.46100000","1.46700000","1.44800000","1.45900000","37862.86000000",1778372999999,"55169.01706000",596,"16471.90000000","23980.10203000","0"],[1778373000000,"1.45700000","1.46000000","1.43900000","1.44300000","34963.14000000",1778374799999,"50666.63110000",607,"17478.85000000","25330.56660000","0"],[1778374800000,"1.44400000","1.44500000","1.43200000","1.43600000","24517.77000000",1778376599999,"35276.97659000",585,"11293.78000000","16257.75649000","0"],[1778376600000,"1.43600000","1.44400000","1.43600000","1.43900000","18535.88000000",1778378399999,"26700.33933000",200,"4065.96000000","5857.84168000","0"],[1778378400000,"1.43900000","1.45100000","1.43400000","1.45000000","18968.12000000",1778380199999,"27295.99380000",258,"12571.68000000","18096.49811000","0"],[1778380200000,"1.44900000","1.45000000","1.44500000","1.44600000","11810.47000000",1778381999999,"17098.87243000",133,"4692.07000000","6793.20759000","0"],[1778382000000,"1.44600000","1.45100000","1.44500000","1.44700000","16309.74000000",1778383799999,"23620.21346000",268,"8815.11000000","12769.14386000","0"],[1778383800000,"1.44800000","1.44900000","1.44400000","1.44600000","18661.36000000",1778385599999,"26977.16568000",138,"15082.02000000","21801.38716000","0"],[1778385600000,"1.44600000","1.44900000","1.44200000","1.44900000","6427.64000000",1778387399999,"9295.01483000",117,"3810.44000000","5513.73130000","0"],[1778387400000,"1.45000000","1.45200000","1.44100000","1.44600000","15924.02000000",1778389199999,"23043.98686000",217,"10597.54000000","15339.89967000","0"],[1778389200000,"1.44500000","1.44900000","1.44300000","1.44700000","18589.34000000",1778390999999,"26884.15958000",237,"9432.11000000","13640.95853000","0"],[1778391000000,"1.44700000","1.44700000","1.44000000","1.44300000","22312.54000000",1778392799999,"32207.79638000",262,"12326.01000000","17788.92740000","0"],[1778392800000,"1.44200000","1.44500000","1.43400000","1.43800000","47523.56000000",1778394599999,"68408.43004000",404,"23705.25000000","34151.57182000","0"],[1778394600000,"1.43800000","1.44100000","1.43400000","1.43900000","13199.51000000",1778396399999,"18973.38546000",172,"8437.37000000","12132.77953000","0"],[1778396400000,"1.44000000","1.45100000","1.43900000","1.44400000","17722.13000000",1778398199999,"25596.91079000",360,"9112.45000000","13156.08337000","0"],[1778398200000,"1.44300000","1.44700000","1.44100000","1.44300000","20249.35000000",1778399999999,"29254.34485000",209,"13446.95000000","19426.05909000","0"],[1778400000000,"1.44300000","1.45400000","1.44100000","1.45200000","18125.57000000",1778401799999,"26208.35323000",298,"11593.50000000","16763.66228000","0"],[1778401800000,"1.45200000","1.45700000","1.44900000","1.45500000","29345.00000000",1778403599999,"42648.92436000",470,"18142.00000000","26376.55658000","0"],[1778403600000,"1.45400000","1.45800000","1.45200000","1.45500000","28832.68000000",1778405399999,"41943.19158000",397,"13260.99000000","19293.64709000","0"],[1778405400000,"1.45600000","1.45700000","1.44900000","1.45100000","13377.58000000",1778407199999,"19431.63484000",185,"7762.27000000","11272.74197000","0"],[1778407200000,"1.45000000","1.45600000","1.44200000","1.45500000","29372.62000000",1778408999999,"42534.27523000",311,"12540.86000000","18155.59307000","0"],[1778409000000,"1.45500000","1.46200000","1.45500000","1.46000000","40009.96000000",1778410799999,"58370.60838000",392,"30257.77000000","44151.98475000","0"],[1778410800000,"1.46000000","1.46600000","1.45400000","1.46100000","30094.69000000",1778412599999,"43994.74396000",403,"15642.76000000","22868.23838000","0"],[1778412600000,"1.46100000","1.46600000","1.46100000","1.46100000","27447.96000000",1778414399999,"40162.09407000",210,"4982.89000000","7291.83474000","0"],[1778414400000,"1.46200000","1.47500000","1.45500000","1.47200000","39120.20000000",1778416199999,"57426.78072000",565,"23414.34000000","34388.50251000","0"],[1778416200000,"1.47200000","1.48100000","1.46900000","1.47500000","206638.73000000",1778417999999,"304838.34507000",1186,"108577.00000000","160180.46940000","0"],[1778418000000,"1.47600000","1.49000000","1.47400000","1.48400000","202501.86000000",1778419799999,"300461.59716000",1381,"119821.11000000","177783.98696000","0"],[1778419800000,"1.48300000","1.49200000","1.48200000","1.48900000","104930.13000000",1778421599999,"156104.19294000",1176,"49964.81000000","74318.34456000","0"],[1778421600000,"1.48900000","1.49200000","1.47500000","1.47900000","39118.93000000",1778423399999,"58097.23866000",535,"12290.45000000","18242.54997000","0"],[1778423400000,"1.48000000","1.49100000","1.48000000","1.48700000","46263.41000000",1778425199999,"68697.23489000",903,"20648.12000000","30636.38324000","0"],[1778425200000,"1.48700000","1.50300000","1.48100000","1.50200000","111051.99000000",1778426999999,"165817.08484000",1164,"70693.41000000","105597.36075000","0"],[1778427000000,"1.50200000","1.51100000","1.50000000","1.51000000","72035.39000000",1778428799999,"108375.53271000",1401,"29817.93000000","44874.44218000","0"],[1778428800000,"1.51100000","1.51300000","1.50000000","1.50700000","114503.30000000",1778430599999,"172661.21740000",2171,"54932.21000000","82879.13256000","0"],[1778430600000,"1.50800000","1.51500000","1.50500000","1.50900000","186743.49000000",1778432399999,"281733.80129000",2454,"67681.21000000","102118.20311000","0"],[1778432400000,"1.50900000","1.52500000","1.50900000","1.52100000","179753.36000000",1778434199999,"272848.21227000",2700,"88204.08000000","133877.17750000","0"],[1778434200000,"1.52000000","1.52500000","1.49700000","1.52000000","131244.67000000",1778435999999,"198154.17951000",2036,"52108.70000000","78612.26636000","0"],[1778436000000,"1.51900000","1.53800000","1.51000000","1.53400000","167681.31000000",1778437799999,"255791.55047000",3069,"72111.28000000","109871.35105000","0"],[1778437800000,"1.53400000","1.53400000","1.52400000","1.53200000","92501.32000000",1778439599999,"141424.71481000",2255,"31095.13000000","47553.23692000","0"],[1778439600000,"1.53200000","1.54100000","1.52100000","1.53400000","120117.01000000",1778441399999,"184025.90183000",3199,"39216.44000000","60076.49376000","0"],[1778441400000,"1.53300000","1.54000000","1.52800000","1.53000000","76233.79000000",1778443199999,"116948.48354000",1428,"38704.99000000","59384.58910000","0"],[1778443200000,"1.53000000","1.53200000","1.49800000","1.50400000","219908.32000000",1778444999999,"332043.77297000",2581,"88621.24000000","133676.09822000","0"],[1778445000000,"1.50400000","1.50700000","1.46000000","1.47200000","393546.36000000",1778446799999,"582409.08641000",5320,"177991.35000000","263561.03005000","0"],[1778446800000,"1.47200000","1.48300000","1.45400000","1.47900000","150422.72000000",1778448599999,"221353.98345000",1665,"102835.79000000","151388.31371000","0"],[1778448600000,"1.48000000","1.49100000","1.48000000","1.48200000","42222.25000000",1778450399999,"62765.84498000",615,"13695.06000000","20358.09330000","0"],[1778450400000,"1.48100000","1.50800000","1.48000000","1.50300000","119591.17000000",1778452199999,"178776.00162000",1374,"53527.89000000","80026.11565000","0"],[1778452200000,"1.50400000","1.52100000","1.50100000","1.51800000","66238.45000000",1778453999999,"100153.08775000",1029,"32217.71000000","48712.10078000","0"],[1778454000000,"1.52000000","1.52500000","1.51400000","1.52200000","20737.36000000",1778455799999,"31536.08359000",481,"9645.27000000","14673.09308000","0"],[1778455800000,"1.52200000","1.52500000","1.51500000","1.51600000","51646.52000000",1778457599999,"78533.08096000",791,"19943.58000000","30350.27857000","0"],[1778457600000,"1.51700000","1.52300000","1.50700000","1.51400000","47185.63000000",1778459399999,"71468.75283000",1369,"15557.44000000","23541.04963000","0"],[1778459400000,"1.51400000","1.51900000","1.49500000","1.50300000","33356.48000000",1778461199999,"50297.46034000",747,"10399.95000000","15665.64790000","0"],[1778461200000,"1.50300000","1.51800000","1.49700000","1.51100000","36212.49000000",1778462999999,"54530.59704000",1281,"10995.58000000","16553.77768000","0"],[1778463000000,"1.51000000","1.52100000","1.50400000","1.52000000","76556.76000000",1778464799999,"115992.65910000",1704,"37660.51000000","57055.84532000","0"],[1778464800000,"1.52100000","1.52500000","1.49400000","1.50900000","147650.98000000",1778466599999,"223084.09489000",2286,"81007.85000000","122505.09385000","0"],[1778466600000,"1.50900000","1.50900000","1.49400000","1.49700000","42037.06000000",1778468399999,"63022.65620000",1178,"13433.39000000","20117.30683000","0"],[1778468400000,"1.49800000","1.50200000","1.48700000","1.49000000","85024.91000000",1778470199999,"126923.72936000",1519,"49625.27000000","74061.61522000","0"],[1778470200000,"1.48900000","1.50300000","1.48400000","1.49300000","53923.18000000",1778471999999,"80548.46583000",1066,"34801.12000000","51978.66314000","0"],[1778472000000,"1.49200000","1.49300000","1.47800000","1.49100000","24646.97000000",1778473799999,"36584.55249000",674,"11253.07000000","16713.12348000","0"],[1778473800000,"1.49200000","1.51200000","1.49200000","1.50600000","49296.22000000",1778475599999,"74074.87673000",956,"24508.97000000","36851.58672000","0"],[1778475600000,"1.50500000","1.53900000","1.50500000","1.53300000","128539.26000000",1778477399999,"196099.34652000",2235,"56537.59000000","86275.72274000","0"],[1778477400000,"1.53400000","1.54200000","1.53000000","1.53900000","104188.25000000",1778479199999,"160102.53325000",1516,"47896.08000000","73633.33743000","0"],[1778479200000,"1.53900000","1.54100000","1.52700000","1.53400000","76961.30000000",1778480999999,"118096.81818000",1058,"22179.54000000","34033.98005000","0"],[1778481000000,"1.53300000","1.54300000","1.52100000","1.52900000","70566.31000000",1778482799999,"108254.04639000",944,"36883.58000000","56593.05272000","0"],[1778482800000,"1.52800000","1.52900000","1.51900000","1.52100000","100672.79000000",1778484599999,"153181.40593000",855,"71310.11000000","108466.97547000","0"],[1778484600000,"1.52200000","1.53800000","1.51700000","1.53700000","125709.96000000",1778486399999,"192359.48020000",1522,"60928.91000000","93188.36391000","0"],[1778486400000,"1.53600000","1.53900000","1.52700000","1.52800000","93334.00000000",1778488199999,"143164.06855000",1119,"52544.21000000","80617.56380000","0"],[1778488200000,"1.52700000","1.55300000","1.52600000","1.54600000","153519.75000000",1778489999999,"237231.52235000",1783,"72206.26000000","111543.54147000","0"],[1778490000000,"1.54500000","1.55200000","1.54000000","1.54100000","78795.37000000",1778491799999,"121947.21444000",1285,"53903.20000000","83467.07941000","0"],[1778491800000,"1.54200000","1.55400000","1.54200000","1.55000000","85375.66000000",1778493599999,"132224.66589000",1109,"44025.84000000","68188.49939000","0"],[1778493600000,"1.55000000","1.55700000","1.54400000","1.54500000","71691.49000000",1778495399999,"111120.20116000",1162,"35997.44000000","55803.72131000","0"],[1778495400000,"1.54600000","1.54900000","1.52700000","1.52900000","108368.75000000",1778497199999,"166348.47444000",1313,"49850.21000000","76498.36413000","0"],[1778497200000,"1.52700000","1.52900000","1.51300000","1.52600000","84801.70000000",1778498999999,"129189.59953000",824,"47626.87000000","72605.69746000","0"],[1778499000000,"1.52700000","1.52900000","1.52100000","1.52700000","39527.32000000",1778500799999,"60318.27260000",471,"25556.85000000","38999.48447000","0"],[1778500800000,"1.52800000","1.53000000","1.50800000","1.51500000","78037.60000000",1778502599999,"118307.46271000",928,"30758.60000000","46674.39702000","0"],[1778502600000,"1.51600000","1.52100000","1.50600000","1.50800000","54457.72000000",1778504399999,"82510.68734000",627,"23535.63000000","35639.56770000","0"],[1778504400000,"1.50900000","1.51400000","1.50600000","1.51000000","18322.72000000",1778506199999,"27679.61441000",284,"7589.17000000","11468.25618000","0"],[1778506200000,"1.51000000","1.51100000","1.49200000","1.50800000","70686.93000000",1778507999999,"106219.35211000",825,"26434.26000000","39709.13280000","0"],[1778508000000,"1.50800000","1.52300000","1.49600000","1.49700000","71986.85000000",1778509799999,"108935.88562000",1052,"40747.55000000","61642.85768000","0"],[1778509800000,"1.49600000","1.50700000","1.48600000","1.50600000","103425.65000000",1778511599999,"154990.67842000",1489,"55009.94000000","82436.24681000","0"],[1778511600000,"1.50600000","1.52900000","1.50000000","1.52500000","67446.58000000",1778513399999,"102007.77810000",1468,"43088.13000000","65200.29994000","0"],[1778513400000,"1.52500000","1.54400000","1.52400000","1.54100000","124341.59000000",1778515199999,"190903.37863000",1553,"49903.03000000","76629.35728000","0"],[1778515200000,"1.54100000","1.55000000","1.53600000","1.54600000","63750.04000000",1778516999999,"98396.89866000",1236,"33363.88000000","51498.25729000","0"],[1778517000000,"1.54700000","1.55200000","1.53500000","1.54900000","74775.18000000",1778518799999,"115596.55423000",973,"39805.24000000","61570.65973000","0"],[1778518800000,"1.54900000","1.55000000","1.53000000","1.53100000","48776.00000000",1778520599999,"75242.78559000",1068,"16358.56000000","25218.34296000","0"],[1778520600000,"1.53200000","1.53900000","1.52600000","1.52600000","76384.95000000",1778522399999,"116897.90563000",997,"46403.02000000","71002.66478000","0"],[1778522400000,"1.52500000","1.52800000","1.51900000","1.52700000","37293.73000000",1778524199999,"56842.68721000",994,"10107.72000000","15404.24604000","0"],[1778524200000,"1.52600000","1.52900000","1.51400000","1.51600000","35148.04000000",1778525999999,"53420.64283000",795,"8607.68000000","13100.27176000","0"],[1778526000000,"1.51700000","1.52200000","1.51400000","1.51500000","25700.38000000",1778527799999,"39013.48574000",569,"11290.23000000","17141.40824000","0"],[1778527800000,"1.51600000","1.52700000","1.51600000","1.52400000","33626.64000000",1778529599999,"51112.46276000",644,"13778.75000000","20936.55538000","0"],[1778529600000,"1.52500000","1.53800000","1.52000000","1.52300000","35829.71000000",1778531399999,"54829.84540000",806,"15714.77000000","24061.63095000","0"],[1778531400000,"1.52400000","1.53000000","1.52000000","1.52100000","26077.69000000",1778533199999,"39794.77165000",361,"15973.78000000","24388.10515000","0"],[1778533200000,"1.52100000","1.53400000","1.52100000","1.52800000","14534.57000000",1778534999999,"22232.98071000",197,"4251.86000000","6502.68120000","0"],[1778535000000,"1.52700000","1.53200000","1.52500000","1.52600000","15377.82000000",1778536799999,"23483.66486000",234,"6907.59000000","10552.12689000","0"],[1778536800000,"1.52600000","1.53600000","1.52500000","1.52600000","30973.14000000",1778538599999,"47371.40184000",380,"15876.12000000","24295.51597000","0"],[1778538600000,"1.52700000","1.53100000","1.52200000","1.52300000","14621.90000000",1778540399999,"22290.02941000",196,"8583.28000000","13087.48471000","0"],[1778540400000,"1.52300000","1.53200000","1.51500000","1.52700000","136446.47000000",1778542199999,"208313.81912000",810,"53752.41000000","81940.69386000","0"],[1778542200000,"1.52600000","1.54500000","1.52600000","1.54200000","56485.95000000",1778543999999,"87003.36219000",918,"28490.18000000","43875.79838000","0"],[1778544000000,"1.54200000","1.54200000","1.53200000","1.53600000","20015.59000000",1778545799999,"30760.75184000",558,"14403.11000000","22132.98057000","0"],[1778545800000,"1.53600000","1.53800000","1.53000000","1.53100000","30304.21000000",1778547599999,"46455.38403000",433,"12782.72000000","19592.71894000","0"],[1778547600000,"1.53200000","1.53600000","1.51700000","1.51900000","28338.50000000",1778549399999,"43128.81214000",578,"13267.24000000","20184.56320000","0"],[1778549400000,"1.51800000","1.52000000","1.49700000","1.50700000","168608.97000000",1778551199999,"253811.61951000",2578,"75852.61000000","114352.50830000","0"],[1778551200000,"1.50700000","1.51800000","1.50700000","1.51400000","38725.07000000",1778552999999,"58617.69345000",881,"25731.08000000","38942.44918000","0"],[1778553000000,"1.51300000","1.51800000","1.50600000","1.51800000","12130.69000000",1778554799999,"18338.99111000",304,"6467.61000000","9772.85243000","0"],[1778554800000,"1.51900000","1.52300000","1.50800000","1.51000000","40807.38000000",1778556599999,"61880.66556000",581,"26052.49000000","39521.98352000","0"],[1778556600000,"1.51000000","1.51200000","1.50100000","1.50500000","24880.57000000",1778558399999,"37464.40214000",440,"14473.59000000","21785.66422000","0"],[1778558400000,"1.50400000","1.51600000","1.50200000","1.50400000","19557.77000000",1778560199999,"29521.12231000",428,"6769.32000000","10214.53937000","0"],[1778560200000,"1.50400000","1.51400000","1.50300000","1.50800000","13958.54000000",1778561999999,"21062.80387000",346,"7352.69000000","11087.28684000","0"],[1778562000000,"1.50800000","1.51300000","1.50600000","1.51100000","13496.77000000",1778563799999,"20376.91024000",300,"8299.53000000","12533.88279000","0"],[1778563800000,"1.51200000","1.51800000","1.51100000","1.51300000","19465.91000000",1778565599999,"29473.96256000",394,"5306.63000000","8034.41089000","0"],[1778565600000,"1.51200000","1.52300000","1.51100000","1.51800000","36300.58000000",1778567399999,"55074.98239000",472,"27338.15000000","41475.68932000","0"],[1778567400000,"1.51700000","1.52000000","1.51000000","1.51000000","14314.03000000",1778569199999,"21685.46658000",241,"8327.26000000","12607.18425000","0"],[1778569200000,"1.50900000","1.51500000","1.49800000","1.51200000","22761.96000000",1778570999999,"34232.79597000",468,"13209.10000000","19854.38166000","0"],[1778571000000,"1.51100000","1.51500000","1.50500000","1.50600000","13194.48000000",1778572799999,"19930.88757000",250,"5411.94000000","8172.27672000","0"],[1778572800000,"1.50800000","1.50800000","1.49600000","1.50700000","119833.96000000",1778574599999,"179865.89533000",735,"42179.83000000","63349.45217000","0"],[1778574600000,"1.50600000","1.51200000","1.50200000","1.50500000","25049.87000000",1778576399999,"37793.74017000",411,"15865.36000000","23947.16378000","0"],[1778576400000,"1.50400000","1.50800000","1.50000000","1.50300000","39358.51000000",1778578199999,"59160.60651000",356,"9278.86000000","13951.65372000","0"],[1778578200000,"1.50300000","1.51400000","1.50200000","1.50800000","64982.32000000",1778579999999,"97996.75802000",772,"41056.08000000","61923.63692000","0"],[1778580000000,"1.50800000","1.51000000","1.50000000","1.50100000","71829.41000000",1778581799999,"108145.48347000",489,"19313.93000000","29048.25143000","0"],[1778581800000,"1.50100000","1.50100000","1.48600000","1.49700000","52558.33000000",1778583599999,"78431.21516000",860,"24294.84000000","36246.09720000","0"],[1778583600000,"1.49700000","1.49800000","1.48300000","1.48900000","27803.79000000",1778585399999,"41362.86217000",633,"17730.97000000","26377.66343000","0"],[1778585400000,"1.48900000","1.49400000","1.48800000","1.49200000","18805.23000000",1778587199999,"28026.87419000",174,"16321.14000000","24325.36173000","0"],[1778587200000,"1.49100000","1.49400000","1.48100000","1.48300000","35351.68000000",1778588999999,"52485.98979000",313,"19698.15000000","29247.97830000","0"],[1778589000000,"1.48400000","1.49600000","1.47400000","1.48700000","80150.60000000",1778590799999,"118959.20264000",1336,"35524.45000000","52823.79796000","0"],[1778590800000,"1.48800000","1.49000000","1.47300000","1.47700000","51793.30000000",1778592599999,"76541.95556000",695,"23715.46000000","35079.08901000","0"],[1778592600000,"1.47800000","1.49000000","1.47000000","1.47300000","71344.48000000",1778594399999,"105500.74010000",1145,"37025.06000000","54756.50219000","0"],[1778594400000,"1.47300000","1.47600000","1.46000000","1.46200000","82165.83000000",1778596199999,"120659.69130000",795,"29169.92000000","42871.96538000","0"],[1778596200000,"1.46200000","1.47000000","1.44900000","1.45300000","59251.14000000",1778597999999,"86343.91118000",1246,"33500.47000000","48852.99864000","0"],[1778598000000,"1.45400000","1.46100000","1.44700000","1.44900000","46840.42000000",1778599799999,"68069.11855000",950,"20799.28000000","30252.63030000","0"],[1778599800000,"1.44900000","1.45500000","1.44700000","1.45100000","55165.17000000",1778601599999,"80017.65402000",1163,"30373.30000000","44073.13311000","0"],[1778601600000,"1.45000000","1.45900000","1.44600000","1.45700000","35454.47000000",1778603399999,"51455.26529000",1502,"22133.94000000","32118.76066000","0"],[1778603400000,"1.45700000","1.46000000","1.45000000","1.45600000","40830.99000000",1778605199999,"59362.63804000",1119,"25394.57000000","36914.88353000","0"],[1778605200000,"1.45600000","1.48500000","1.45600000","1.48300000","35793.53000000",1778606999999,"52704.36744000",1235,"19899.22000000","29303.50426000","0"],[1778607000000,"1.48300000","1.49000000","1.48000000","1.48400000","156466.22000000",1778608799999,"232004.19033000",1141,"54320.81000000","80675.49697000","0"],[1778608800000,"1.48500000","1.48900000","1.47800000","1.48000000","38562.38000000",1778610599999,"57165.00449000",578,"17760.82000000","26353.81126000","0"],[1778610600000,"1.48000000","1.50300000","1.48000000","1.49500000","58828.97000000",1778612399999,"87886.13793000",954,"27165.97000000","40539.61411000","0"],[1778612400000,"1.49500000","1.51600000","1.49300000","1.50500000","43313.01000000",1778614199999,"65298.96185000",970,"20978.06000000","31638.45919000","0"],[1778614200000,"1.50500000","1.51200000","1.50500000","1.50900000","29407.90000000",1778615999999,"44347.89685000",611,"14865.47000000","22416.59503000","0"],[1778616000000,"1.50900000","1.50900000","1.49300000","1.50000000","55650.06000000",1778617799999,"83451.97792000",793,"36944.44000000","55363.21087000","0"],[1778617800000,"1.49900000","1.50500000","1.48900000","1.50200000","53287.46000000",1778619599999,"79805.10334000",807,"25796.41000000","38595.37200000","0"],[1778619600000,"1.50300000","1.50700000","1.49900000","1.50300000","24767.53000000",1778621399999,"37231.79416000",320,"9308.19000000","13983.70160000","0"],[1778621400000,"1.50200000","1.50500000","1.49700000","1.50400000","19847.35000000",1778623199999,"29788.17174000",322,"11365.39000000","17058.38154000","0"],[1778623200000,"1.50500000","1.50700000","1.50000000","1.50000000","10619.05000000",1778624999999,"15959.30014000",283,"5114.62000000","7688.07617000","0"],[1778625000000,"1.50100000","1.50100000","1.49200000","1.49200000","14497.64000000",1778626799999,"21674.26538000",260,"5647.73000000","8450.87537000","0"],[1778626800000,"1.49200000","1.49300000","1.48500000","1.48700000","16704.44000000",1778628599999,"24858.16384000",595,"12260.18000000","18246.36836000","0"],[1778628600000,"1.48600000","1.48800000","1.47900000","1.48100000","12698.22000000",1778630399999,"18833.45293000",391,"7572.07000000","11229.93691000","0"],[1778630400000,"1.48100000","1.48600000","1.46900000","1.48200000","87280.22000000",1778632199999,"128612.05990000",521,"38315.07000000","56488.66151000","0"],[1778632200000,"1.48300000","1.48800000","1.48200000","1.48500000","13999.70000000",1778633999999,"20788.89595000",235,"5449.65000000","8093.32663000","0"],[1778634000000,"1.48600000","1.50200000","1.48600000","1.49700000","19937.81000000",1778635799999,"29821.74518000",441,"9356.00000000","13992.46833000","0"],[1778635800000,"1.49800000","1.50600000","1.49800000","1.50100000","13973.68000000",1778637599999,"21002.19267000",288,"8264.20000000","12418.94069000","0"],[1778637600000,"1.50200000","1.50600000","1.49800000","1.50000000","32096.37000000",1778639399999,"48171.79381000",314,"18675.45000000","28026.58455000","0"],[1778639400000,"1.50100000","1.50500000","1.49700000","1.50500000","35977.88000000",1778641199999,"53999.93063000",358,"23239.23000000","34877.30767000","0"],[1778641200000,"1.50400000","1.50600000","1.50100000","1.50500000","24245.15000000",1778642999999,"36449.00832000",505,"8979.15000000","13505.45681000","0"],[1778643000000,"1.50500000","1.50800000","1.50200000","1.50500000","17590.28000000",1778644799999,"26485.73433000",322,"8495.59000000","12799.60613000","0"],[1778644800000,"1.50600000","1.50600000","1.50100000","1.50300000","15620.71000000",1778646599999,"23486.60931000",162,"13030.18000000","19592.95755000","0"],[1778646600000,"1.50400000","1.50800000","1.50300000","1.50300000","16348.59000000",1778648399999,"24617.49591000",213,"8760.11000000","13195.95871000","0"],[1778648400000,"1.50300000","1.50300000","1.49700000","1.49700000","5920.67000000",1778650199999,"8884.54702000",113,"2964.01000000","4446.81684000","0"],[1778650200000,"1.49700000","1.50400000","1.49200000","1.50100000","25864.64000000",1778651999999,"38717.38475000",640,"10874.33000000","16291.34631000","0"],[1778652000000,"1.50000000","1.50200000","1.49600000","1.50100000","10092.65000000",1778653799999,"15133.17896000",239,"7659.48000000","11486.51455000","0"],[1778653800000,"1.50100000","1.50100000","1.49500000","1.49500000","7585.36000000",1778655599999,"11370.80061000",171,"5245.26000000","7863.94612000","0"],[1778655600000,"1.49600000","1.49700000","1.49200000","1.49300000","16642.94000000",1778657399999,"24874.53462000",185,"3213.46000000","4804.30666000","0"],[1778657400000,"1.49200000","1.50000000","1.49200000","1.50000000","13116.72000000",1778659199999,"19638.58254000",353,"8784.08000000","13152.54782000","0"],[1778659200000,"1.50000000","1.50200000","1.49500000","1.49700000","44240.64000000",1778660999999,"66314.16969000",285,"8296.20000000","12438.86197000","0"],[1778661000000,"1.49700000","1.50700000","1.49600000","1.50600000","22609.46000000",1778662799999,"33992.64071000",149,"19676.54000000","29580.16859000","0"],[1778662800000,"1.50500000","1.52200000","1.50500000","1.51400000","84658.89000000",1778664599999,"128214.23090000",1206,"60077.32000000","90965.98155000","0"],[1778664600000,"1.51500000","1.52100000","1.51200000","1.51300000","31141.42000000",1778666399999,"47240.59715000",666,"15376.59000000","23326.04831000","0"],[1778666400000,"1.51300000","1.51600000","1.50000000","1.50200000","24064.71000000",1778668199999,"36308.11576000",328,"7077.20000000","10667.47129000","0"],[1778668200000,"1.50200000","1.50300000","1.49600000","1.49800000","35756.93000000",1778669999999,"53589.73794000",517,"12876.28000000","19299.81260000","0"],[1778670000000,"1.49700000","1.49800000","1.48500000","1.48600000","73642.55000000",1778671799999,"109686.44551000",720,"21147.09000000","31498.31503000","0"],[1778671800000,"1.48600000","1.49000000","1.48300000","1.48600000","31046.14000000",1778673599999,"46171.22270000",633,"16060.86000000","23872.81839000","0"],[1778673600000,"1.48500000","1.48800000","1.47700000","1.48500000","24027.36000000",1778675399999,"35645.55518000",668,"13055.77000000","19372.75649000","0"],[1778675400000,"1.48500000","1.48500000","1.45500000","1.46300000","202049.97000000",1778677199999,"296322.53990000",2759,"131364.41000000","192585.19564000","0"],[1778677200000,"1.46300000","1.47000000","1.46300000","1.46500000","23982.44000000",1778678999999,"35193.21377000",593,"10927.83000000","16034.87618000","0"],[1778679000000,"1.46400000","1.46500000","1.43300000","1.43700000","186674.73000000",1778680799999,"269447.59406000",1796,"67796.79000000","97916.62396000","0"],[1778680800000,"1.43700000","1.45400000","1.42600000","1.45300000","116475.81000000",1778682599999,"167891.65074000",1213,"47604.37000000","68562.33262000","0"],[1778682600000,"1.45300000","1.45600000","1.44900000","1.45200000","49406.29000000",1778684399999,"71839.04136000",625,"16685.09000000","24242.88322000","0"],[1778684400000,"1.45100000","1.45500000","1.42900000","1.43100000","34441.08000000",1778686199999,"49577.92268000",675,"20465.12000000","29447.43615000","0"],[1778686200000,"1.43000000","1.43200000","1.41100000","1.41400000","66342.31000000",1778687999999,"94402.49557000",1366,"34216.75000000","48726.64418000","0"],[1778688000000,"1.41400000","1.42500000","1.41000000","1.42400000","102290.23000000",1778689799999,"145081.76888000",1104,"42510.86000000","60320.77156000","0"],[1778689800000,"1.42400000","1.43100000","1.42100000","1.42900000","106335.80000000",1778691599999,"151828.29343000",1521,"42628.70000000","60868.84066000","0"],[1778691600000,"1.43000000","1.43500000","1.42000000","1.42600000","20343.83000000",1778693399999,"29045.03296000",635,"14230.31000000","20309.89842000","0"],[1778693400000,"1.42600000","1.43000000","1.42300000","1.42600000","48247.20000000",1778695199999,"68802.56479000",726,"39345.12000000","56108.83073000","0"],[1778695200000,"1.42700000","1.43400000","1.42700000","1.42900000","33934.82000000",1778696999999,"48573.36201000",762,"23671.84000000","33884.84774000","0"],[1778697000000,"1.42900000","1.43300000","1.42600000","1.42700000","15971.17000000",1778698799999,"22828.83316000",320,"5204.52000000","7439.49316000","0"],[1778698800000,"1.42700000","1.42900000","1.41700000","1.41800000","34727.24000000",1778700599999,"49315.28952000",1092,"16530.11000000","23488.04946000","0"],[1778700600000,"1.41900000","1.42000000","1.41200000","1.41500000","48765.17000000",1778702399999,"69060.97191000",1368,"18682.34000000","26453.92579000","0"],[1778702400000,"1.41500000","1.41800000","1.41200000","1.41600000","26796.11000000",1778704199999,"37901.62041000",568,"11515.87000000","16289.38432000","0"],[1778704200000,"1.41700000","1.42100000","1.41700000","1.41800000","7015.83000000",1778705999999,"9954.89591000",144,"3114.98000000","4420.31239000","0"],[1778706000000,"1.41800000","1.41800000","1.40500000","1.40700000","49063.80000000",1778707799999,"69147.50948000",613,"12634.68000000","17821.34987000","0"],[1778707800000,"1.40800000","1.41300000","1.40600000","1.41000000","8719.41000000",1778709599999,"12296.36149000",308,"5538.96000000","7808.89214000","0"],[1778709600000,"1.41100000","1.41300000","1.40500000","1.40800000","19467.60000000",1778711399999,"27409.64005000",563,"16221.05000000","22837.74389000","0"],[1778711400000,"1.40900000","1.41600000","1.40700000","1.41100000","7030.59000000",1778713199999,"9926.42195000",98,"3790.12000000","5355.07369000","0"],[1778713200000,"1.41200000","1.41500000","1.40700000","1.40700000","24470.42000000",1778714999999,"34485.56289000",425,"12357.14000000","17414.70615000","0"],[1778715000000,"1.40800000","1.41100000","1.40500000","1.41000000","16525.35000000",1778716799999,"23254.66575000",459,"6080.16000000","8561.10439000","0"],[1778716800000,"1.40900000","1.41900000","1.40600000","1.41900000","10556.11000000",1778718599999,"14912.87575000",393,"8264.57000000","11673.93277000","0"],[1778718600000,"1.42000000","1.42500000","1.41900000","1.42400000","23394.96000000",1778720399999,"33272.62576000",318,"13242.20000000","18837.76204000","0"],[1778720400000,"1.42400000","1.42700000","1.42100000","1.42600000","11655.08000000",1778722199999,"16609.24782000",158,"3236.13000000","4611.30523000","0"],[1778722200000,"1.42600000","1.42900000","1.42200000","1.42800000","3150.84000000",1778723999999,"4492.21334000",116,"2120.72000000","3024.15453000","0"],[1778724000000,"1.42800000","1.43100000","1.42500000","1.43000000","11764.94000000",1778725799999,"16813.18621000",150,"3511.60000000","5017.67415000","0"],[1778725800000,"1.43000000","1.43000000","1.40700000","1.40800000","33056.92000000",1778727599999,"46844.54194000",447,"13191.86000000","18695.91773000","0"],[1778727600000,"1.40900000","1.41200000","1.39000000","1.40300000","79677.01000000",1778729399999,"111553.50399000",1065,"28680.92000000","40149.31890000","0"],[1778729400000,"1.40300000","1.40700000","1.37900000","1.38300000","92966.12000000",1778731199999,"128978.06665000",1531,"46403.58000000","64364.64072000","0"],[1778731200000,"1.38300000","1.39400000","1.38100000","1.39000000","28091.10000000",1778732999999,"38933.63132000",285,"18266.07000000","25306.26786000","0"],[1778733000000,"1.39200000","1.40000000","1.39100000","1.39700000","15231.08000000",1778734799999,"21274.62272000",145,"7138.65000000","9964.49045000","0"],[1778734800000,"1.39600000","1.40200000","1.39500000","1.40100000","10565.35000000",1778736599999,"14788.46828000",159,"6989.35000000","9784.65204000","0"],[1778736600000,"1.40200000","1.40900000","1.40200000","1.40400000","12633.79000000",1778738399999,"17761.98978000",163,"6034.75000000","8487.67714000","0"],[1778738400000,"1.40400000","1.41700000","1.40100000","1.41000000","48713.16000000",1778740199999,"68684.45435000",418,"28233.73000000","39823.95387000","0"],[1778740200000,"1.41000000","1.41200000","1.40300000","1.40600000","11871.59000000",1778741999999,"16711.05303000",269,"4338.20000000","6108.17618000","0"],[1778742000000,"1.40500000","1.40900000","1.40200000","1.40600000","23534.35000000",1778743799999,"33081.50279000",314,"10933.72000000","15371.27565000","0"],[1778743800000,"1.40600000","1.41000000","1.40100000","1.40100000","10705.35000000",1778745599999,"15064.45375000",133,"6008.67000000","8458.74997000","0"],[1778745600000,"1.40200000","1.40500000","1.39400000","1.40300000","21333.16000000",1778747399999,"29849.51616000",347,"8552.40000000","11963.63936000","0"],[1778747400000,"1.40300000","1.41100000","1.40100000","1.40200000","22239.36000000",1778749199999,"31267.97147000",363,"7071.92000000","9944.86895000","0"],[1778749200000,"1.40200000","1.40300000","1.39700000","1.39900000","35386.03000000",1778750999999,"49535.40129000",518,"7381.21000000","10335.64074000","0"],[1778751000000,"1.39900000","1.39900000","1.39300000","1.39600000","27228.22000000",1778752799999,"38004.67619000",807,"6138.22000000","8565.57137000","0"],[1778752800000,"1.39500000","1.40500000","1.39300000","1.40400000","14266.95000000",1778754599999,"19978.02449000",241,"7332.35000000","10263.65836000","0"],[1778754600000,"1.40400000","1.40900000","1.39900000","1.40800000","11679.55000000",1778756399999,"16381.37531000",209,"4775.28000000","6701.24461000","0"],[1778756400000,"1.40900000","1.41300000","1.40200000","1.40300000","21098.38000000",1778758199999,"29731.42020000",239,"13206.39000000","18629.89555000","0"],[1778758200000,"1.40400000","1.40400000","1.39400000","1.39600000","55591.56000000",1778759999999,"77607.29981000",306,"14254.61000000","19917.84818000","0"],[1778760000000,"1.39700000","1.40600000","1.39700000","1.40000000","17775.61000000",1778761799999,"24886.29560000",211,"4490.16000000","6287.39705000","0"],[1778761800000,"1.39900000","1.40800000","1.39600000","1.40700000","18761.24000000",1778763599999,"26259.74803000",245,"8529.84000000","11949.17093000","0"],[1778763600000,"1.40700000","1.41200000","1.40500000","1.40800000","18171.20000000",1778765399999,"25602.63006000",331,"10271.34000000","14475.02803000","0"],[1778765400000,"1.40900000","1.42300000","1.40300000","1.41100000","67624.76000000",1778767199999,"95601.94399000",886,"31957.82000000","45209.94824000","0"],[1778767200000,"1.41100000","1.42400000","1.40400000","1.42000000","32491.59000000",1778768999999,"45876.07900000",487,"8678.10000000","12258.46373000","0"],[1778769000000,"1.42100000","1.43700000","1.41800000","1.43500000","31202.66000000",1778770799999,"44638.45783000",440,"15111.02000000","21619.36422000","0"],[1778770800000,"1.43500000","1.44700000","1.43100000","1.44400000","76637.90000000",1778772599999,"110307.86321000",718,"49461.19000000","71205.27584000","0"],[1778772600000,"1.44300000","1.44500000","1.43900000","1.44200000","50797.49000000",1778774399999,"73312.18593000",665,"32985.25000000","47615.39776000","0"],[1778774400000,"1.44300000","1.44800000","1.43800000","1.44300000","91775.18000000",1778776199999,"132425.98692000",1063,"55037.63000000","79424.90425000","0"],[1778776200000,"1.44400000","1.44500000","1.42100000","1.44200000","267271.20000000",1778777999999,"383173.13472000",1204,"127614.94000000","182963.23836000","0"],[1778778000000,"1.44100000","1.44500000","1.42600000","1.42600000","111501.11000000",1778779799999,"160338.57765000",983,"25354.40000000","36469.88836000","0"],[1778779800000,"1.42600000","1.43600000","1.42600000","1.43300000","17270.94000000",1778781599999,"24708.34277000",209,"4925.44000000","7045.56679000","0"],[1778781600000,"1.43200000","1.43800000","1.42200000","1.43500000","20209.54000000",1778783399999,"28877.89272000",352,"11444.11000000","16340.57866000","0"],[1778783400000,"1.43500000","1.43500000","1.42500000","1.43100000","37303.92000000",1778785199999,"53296.39177000",388,"13794.44000000","19702.00960000","0"],[1778785200000,"1.43100000","1.43500000","1.42200000","1.42300000","23874.16000000",1778786999999,"34096.03012000",306,"6956.11000000","9936.03116000","0"],[1778787000000,"1.42100000","1.42700000","1.41900000","1.42500000","37166.98000000",1778788799999,"52943.37982000",316,"13351.55000000","19030.53661000","0"],[1778788800000,"1.42600000","1.42800000","1.41000000","1.41100000","27857.01000000",1778790599999,"39504.19294000",359,"15093.20000000","21410.22564000","0"],[1778790600000,"1.41400000","1.41700000","1.41200000","1.41600000","14151.74000000",1778792399999,"20005.07827000",197,"10762.75000000","15212.78899000","0"],[1778792400000,"1.41700000","1.42100000","1.41200000","1.41800000","11019.30000000",1778794199999,"15620.49988000",144,"6705.20000000","9506.49897000","0"],[1778794200000,"1.41700000","1.42600000","1.41700000","1.42200000","8395.43000000",1778795999999,"11939.95858000",153,"4669.36000000","6642.05864000","0"],[1778796000000,"1.42100000","1.42400000","1.41800000","1.41900000","9066.17000000",1778797799999,"12887.05870000",138,"950.49000000","1351.89673000","0"],[1778797800000,"1.42000000","1.42300000","1.41700000","1.41800000","6945.11000000",1778799599999,"9860.28304000",102,"4696.54000000","6667.65898000","0"],[1778799600000,"1.41700000","1.41700000","1.40900000","1.41600000","12733.59000000",1778801399999,"18004.60351000",189,"8087.09000000","11435.87392000","0"],[1778801400000,"1.41700000","1.41700000","1.40700000","1.40800000","17659.25000000",1778803199999,"24884.77380000",211,"10330.50000000","14555.35136000","0"],[1778803200000,"1.40800000","1.42100000","1.40800000","1.41900000","9625.77000000",1778804999999,"13622.65235000",181,"5013.20000000","7086.38122000","0"],[1778805000000,"1.41800000","1.42300000","1.41500000","1.42000000","26956.90000000",1778806799999,"38262.06666000",285,"12527.18000000","17781.80228000","0"],[1778806800000,"1.42100000","1.42300000","1.41700000","1.42000000","7323.85000000",1778808599999,"10405.31342000",129,"2432.15000000","3455.09168000","0"],[1778808600000,"1.41900000","1.42200000","1.41100000","1.41100000","13750.29000000",1778810399999,"19440.91009000",246,"7137.24000000","10093.90014000","0"],[1778810400000,"1.41000000","1.41700000","1.40600000","1.40700000","25302.36000000",1778812199999,"35672.24000000",381,"12564.28000000","17721.87004000","0"],[1778812200000,"1.40700000","1.40900000","1.40100000","1.40800000","35604.79000000",1778813999999,"49992.03484000",459,"10261.98000000","14412.26690000","0"],[1778814000000,"1.40700000","1.41200000","1.40400000","1.40900000","31014.59000000",1778815799999,"43634.84051000",329,"16839.89000000","23685.37094000","0"],[1778815800000,"1.40900000","1.40900000","1.40300000","1.40800000","9774.64000000",1778817599999,"13741.34499000",139,"1232.63000000","1734.06017000","0"],[1778817600000,"1.40700000","1.40700000","1.39400000","1.39500000","26087.57000000",1778819399999,"36516.09543000",361,"11830.71000000","16567.48330000","0"],[1778819400000,"1.39500000","1.40200000","1.38900000","1.39100000","30663.45000000",1778821199999,"42779.76468000",373,"15059.12000000","21010.99122000","0"],[1778821200000,"1.39000000","1.39100000","1.36300000","1.38100000","207813.25000000",1778822999999,"286404.61258000",2270,"93296.35000000","128642.81689000","0"],[1778823000000,"1.38100000","1.38100000","1.36400000","1.36600000","103722.39000000",1778824799999,"142039.35139000",1086,"44120.83000000","60398.57742000","0"],[1778824800000,"1.36800000","1.37400000","1.36500000","1.37100000","47094.87000000",1778826599999,"64539.80385000",558,"18095.17000000","24814.76867000","0"],[1778826600000,"1.37100000","1.37600000","1.37100000","1.37400000","32419.51000000",1778828399999,"44567.85142000",444,"15308.35000000","21047.20328000","0"],[1778828400000,"1.37400000","1.38300000","1.36600000","1.38200000","49480.71000000",1778830199999,"67906.82372000",666,"24697.90000000","33891.69168000","0"],[1778830200000,"1.38200000","1.38200000","1.37400000","1.37600000","24644.27000000",1778831999999,"33932.55877000",319,"8021.76000000","11047.93340000","0"],[1778832000000,"1.37600000","1.37600000","1.36500000","1.36800000","63627.17000000",1778833799999,"87256.45424000",692,"36897.48000000","50634.42047000","0"],[1778833800000,"1.36700000","1.37300000","1.36300000","1.36800000","47959.99000000",1778835599999,"65666.58267000",591,"23516.54000000","32206.45630000","0"],[1778835600000,"1.36900000","1.37000000","1.35700000","1.36400000","52662.12000000",1778837399999,"71692.62068000",724,"24435.32000000","33262.28151000","0"],[1778837400000,"1.36400000","1.36400000","1.35700000","1.36100000","18168.61000000",1778839199999,"24717.83083000",290,"7623.34000000","10371.66356000","0"],[1778839200000,"1.36100000","1.36300000","1.35800000","1.36200000","20156.73000000",1778840999999,"27417.27826000",282,"12001.75000000","16326.49716000","0"],[1778841000000,"1.36200000","1.37400000","1.36000000","1.36800000","34154.93000000",1778842799999,"46700.43624000",609,"10276.64000000","14059.18555000","0"],[1778842800000,"1.36900000","1.36900000","1.36300000","1.36600000","15569.97000000",1778844599999,"21261.37586000",275,"7100.76000000","9696.40759000","0"],[1778844600000,"1.36700000","1.36700000","1.35500000","1.35800000","45724.85000000",1778846399999,"62202.35572000",497,"14970.35000000","20365.44596000","0"],[1778846400000,"1.35700000","1.35800000","1.34100000","1.34100000","125572.80000000",1778848199999,"169521.76472000",1257,"75114.55000000","101435.24494000","0"],[1778848200000,"1.34200000","1.35300000","1.33600000","1.34800000","150169.55000000",1778849999999,"202032.85345000",1159,"56274.58000000","75729.21347000","0"],[1778850000000,"1.34800000","1.34800000","1.33600000","1.34100000","99304.46000000",1778851799999,"133203.66133000",911,"28869.27000000","38708.75123000","0"],[1778851800000,"1.34200000","1.34200000","1.29000000","1.29400000","377798.87000000",1778853599999,"496120.35874000",5046,"172752.91000000","226913.54910000","0"],[1778853600000,"1.29500000","1.30700000","1.28200000","1.29900000","195625.98000000",1778855399999,"252764.58998000",1847,"104672.75000000","135353.08243000","0"],[1778855400000,"1.30000000","1.30300000","1.28900000","1.29500000","180117.28000000",1778857199999,"232900.43722000",1442,"113923.95000000","147283.96479000","0"],[1778857200000,"1.29500000","1.29800000","1.28200000","1.28700000","121441.42000000",1778858999999,"156456.60492000",1338,"80406.67000000","103633.58427000","0"],[1778859000000,"1.28800000","1.30400000","1.28800000","1.29800000","105779.93000000",1778860799999,"137337.71964000",1305,"62030.05000000","80534.52636000","0"],[1778860800000,"1.29700000","1.31600000","1.29400000","1.31600000","64115.87000000",1778862599999,"83724.98721000",765,"31984.51000000","41765.33411000","0"],[1778862600000,"1.31700000","1.32200000","1.31100000","1.31500000","36986.85000000",1778864399999,"48735.59142000",448,"16629.20000000","21900.45759000","0"],[1778864400000,"1.31500000","1.32200000","1.31300000","1.31500000","20223.54000000",1778866199999,"26648.30733000",262,"6944.81000000","9149.22734000","0"],[1778866200000,"1.31400000","1.31700000","1.31000000","1.31600000","22262.52000000",1778867999999,"29257.52032000",273,"10846.73000000","14258.87720000","0"],[1778868000000,"1.31700000","1.32000000","1.30800000","1.31400000","36172.69000000",1778869799999,"47594.63453000",556,"27127.04000000","35706.06671000","0"],[1778869800000,"1.31300000","1.31400000","1.30900000","1.31100000","6576.67000000",1778871599999,"8631.32349000",163,"3026.09000000","3970.35287000","0"],[1778871600000,"1.31100000","1.31100000","1.30300000","1.30900000","15698.66000000",1778873399999,"20509.20533000",422,"8527.47000000","11142.64044000","0"],[1778873400000,"1.31000000","1.31400000","1.30400000","1.30400000","14746.20000000",1778875199999,"19321.97038000",254,"7812.69000000","10235.58796000","0"],[1778875200000,"1.30400000","1.30500000","1.30000000","1.30400000","55643.18000000",1778876999999,"72471.15110000",428,"40431.55000000","52672.45079000","0"],[1778877000000,"1.30500000","1.30500000","1.29500000","1.30200000","42068.88000000",1778878799999,"54673.48576000",541,"14992.12000000","19484.50037000","0"],[1778878800000,"1.30200000","1.31400000","1.30200000","1.31000000","133344.40000000",1778880599999,"174480.35283000",490,"94858.68000000","124128.73863000","0"],[1778880600000,"1.30800000","1.31400000","1.30800000","1.30800000","19275.17000000",1778882399999,"25261.71581000",368,"7024.98000000","9202.36701000","0"],[1778882400000,"1.30900000","1.31700000","1.30900000","1.31400000","15579.00000000",1778884199999,"20457.40746000",283,"6235.01000000","8182.48152000","0"],[1778884200000,"1.31400000","1.31600000","1.31200000","1.31400000","14058.97000000",1778885999999,"18476.98789000",227,"2985.18000000","3925.17507000","0"],[1778886000000,"1.31400000","1.31700000","1.31200000","1.31300000","15155.50000000",1778887799999,"19911.64570000",232,"8489.23000000","11156.32125000","0"],[1778887800000,"1.31300000","1.31300000","1.30900000","1.31200000","7425.64000000",1778889599999,"9739.34863000",136,"3561.67000000","4670.69669000","0"],[1778889600000,"1.31300000","1.32700000","1.30900000","1.32600000","49483.93000000",1778891399999,"65468.36841000",485,"21016.31000000","27779.54210000","0"],[1778891400000,"1.32700000","1.33600000","1.32300000","1.32800000","24378.74000000",1778893199999,"32383.08099000",327,"10045.29000000","13346.59748000","0"],[1778893200000,"1.32900000","1.33200000","1.32300000","1.32600000","16527.88000000",1778894999999,"21956.15100000",238,"7874.89000000","10460.26353000","0"],[1778895000000,"1.32600000","1.33000000","1.32200000","1.33000000","30360.40000000",1778896799999,"40228.64168000",366,"11534.41000000","15293.99565000","0"],[1778896800000,"1.33100000","1.33400000","1.32700000","1.33000000","14232.78000000",1778898599999,"18953.05562000",181,"7770.68000000","10349.03653000","0"],[1778898600000,"1.33000000","1.33200000","1.32600000","1.33200000","12337.08000000",1778900399999,"16390.53331000",261,"7635.97000000","10146.50566000","0"],[1778900400000,"1.33300000","1.33400000","1.33100000","1.33200000","8343.23000000",1778902199999,"11110.31804000",70,"4688.86000000","6244.10766000","0"],[1778902200000,"1.33300000","1.33300000","1.32900000","1.33200000","5795.17000000",1778903999999,"7716.65459000",76,"3622.75000000","4824.58293000","0"],[1778904000000,"1.33200000","1.33300000","1.31900000","1.31900000","25397.39000000",1778905799999,"33673.40771000",282,"10952.24000000","14517.68155000","0"],[1778905800000,"1.31900000","1.32400000","1.30900000","1.32100000","45101.98000000",1778907599999,"59438.18284000",373,"22651.06000000","29845.42230000","0"],[1778907600000,"1.32200000","1.32300000","1.31800000","1.32000000","13515.73000000",1778909399999,"17854.15326000",194,"3899.62000000","5148.49425000","0"],[1778909400000,"1.32000000","1.32100000","1.31500000","1.31700000","11703.70000000",1778911199999,"15426.86042000",253,"7510.41000000","9900.65048000","0"],[1778911200000,"1.31800000","1.32200000","1.30400000","1.30800000","45230.83000000",1778912999999,"59377.29732000",667,"20540.89000000","26979.51605000","0"],[1778913000000,"1.30800000","1.31300000","1.29800000","1.30500000","24950.86000000",1778914799999,"32547.15108000",451,"11174.08000000","14584.60668000","0"],[1778914800000,"1.30600000","1.30600000","1.27800000","1.29400000","92993.91000000",1778916599999,"119744.21911000",1317,"32768.21000000","42196.20304000","0"],[1778916600000,"1.29400000","1.29900000","1.29000000","1.29700000","18736.51000000",1778918399999,"24268.96855000",210,"8954.08000000","11600.11092000","0"],[1778918400000,"1.29700000","1.30200000","1.29700000","1.30100000","5775.55000000",1778920199999,"7509.84244000",122,"1664.23000000","2164.81227000","0"],[1778920200000,"1.30000000","1.30200000","1.29400000","1.29500000","15948.19000000",1778921999999,"20685.53604000",210,"3946.87000000","5121.27676000","0"],[1778922000000,"1.29600000","1.29600000","1.27000000","1.27500000","106374.39000000",1778923799999,"136103.20036000",868,"48166.25000000","61588.41057000","0"],[1778923800000,"1.27600000","1.27900000","1.26900000","1.27500000","62029.93000000",1778925599999,"78993.35202000",525,"30801.86000000","39223.67989000","0"],[1778925600000,"1.27400000","1.27500000","1.26000000","1.26600000","69765.40000000",1778927399999,"88228.63678000",552,"27344.87000000","34595.88127000","0"],[1778927400000,"1.26600000","1.27100000","1.26400000","1.27100000","16315.63000000",1778929199999,"20668.41231000",171,"7239.34000000","9172.37369000","0"],[1778929200000,"1.27200000","1.27900000","1.27200000","1.27700000","10547.91000000",1778930999999,"13453.28318000",151,"5923.07000000","7553.93468000","0"],[1778931000000,"1.27800000","1.27900000","1.27600000","1.27700000","6644.75000000",1778932799999,"8491.23895000",133,"2780.10000000","3553.57411000","0"],[1778932800000,"1.27600000","1.28000000","1.27500000","1.27500000","14624.18000000",1778934599999,"18681.40483000",196,"8366.14000000","10690.76702000","0"],[1778934600000,"1.27600000","1.28200000","1.27600000","1.27900000","11274.57000000",1778936399999,"14417.57678000",149,"7070.92000000","9041.01697000","0"],[1778936400000,"1.27800000","1.28600000","1.27600000","1.28400000","11903.96000000",1778938199999,"15255.62708000",231,"5318.41000000","6820.24086000","0"],[1778938200000,"1.28600000","1.28800000","1.28200000","1.28300000","29028.38000000",1778939999999,"37316.88420000",274,"21800.83000000","28036.79376000","0"],[1778940000000,"1.28400000","1.28700000","1.28100000","1.28500000","5731.93000000",1778941799999,"7355.18988000",96,"3139.12000000","4030.02490000","0"],[1778941800000,"1.28400000","1.29500000","1.28400000","1.28500000","9763.80000000",1778943599999,"12573.65804000",138,"5008.86000000","6449.27913000","0"],[1778943600000,"1.28600000","1.28800000","1.28300000","1.28700000","8611.46000000",1778945399999,"11074.19872000",108,"3459.19000000","4450.48661000","0"],[1778945400000,"1.28700000","1.29100000","1.28600000","1.28700000","18638.63000000",1778947199999,"24015.12320000",163,"9911.19000000","12778.45082000","0"],[1778947200000,"1.28600000","1.29200000","1.28000000","1.28400000","49999.53000000",1778948999999,"64293.78147000",436,"24237.46000000","31154.72134000","0"],[1778949000000,"1.28400000","1.28800000","1.27400000","1.28700000","30869.44000000",1778950799999,"39542.87337000",450,"16851.51000000","21584.59609000","0"],[1778950800000,"1.28700000","1.29400000","1.28700000","1.29200000","15292.37000000",1778952599999,"19750.35120000",228,"7476.88000000","9654.99996000","0"],[1778952600000,"1.29200000","1.29400000","1.29100000","1.29100000","9738.55000000",1778954399999,"12595.25869000",169,"2119.87000000","2741.49216000","0"],[1778954400000,"1.29100000","1.29100000","1.28100000","1.28600000","45186.11000000",1778956199999,"58052.50434000",283,"7478.64000000","9616.93784000","0"],[1778956200000,"1.28600000","1.28900000","1.28500000","1.28700000","10805.02000000",1778957999999,"13908.33322000",208,"5817.93000000","7489.08390000","0"],[1778958000000,"1.28600000","1.28700000","1.28400000","1.28500000","4978.84000000",1778959799999,"6399.42639000",97,"2956.89000000","3800.44479000","0"],[1778959800000,"1.28500000","1.28500000","1.28100000","1.28300000","4633.54000000",1778961599999,"5945.50852000",109,"2544.20000000","3264.96028000","0"],[1778961600000,"1.28300000","1.28600000","1.28200000","1.28400000","5955.58000000",1778963399999,"7651.57000000",158,"2171.51000000","2789.87111000","0"],[1778963400000,"1.28400000","1.28400000","1.28000000","1.28400000","9612.15000000",1778965199999,"12325.87657000",370,"1669.41000000","2140.89962000","0"],[1778965200000,"1.28500000","1.28700000","1.28200000","1.28600000","6541.72000000",1778966999999,"8401.41083000",164,"1780.21000000","2287.46532000","0"],[1778967000000,"1.28600000","1.28800000","1.28300000","1.28300000","6764.22000000",1778968799999,"8696.74915000",160,"1445.93000000","1862.10287000","0"],[1778968800000,"1.28400000","1.28400000","1.27800000","1.28100000","11870.27000000",1778970599999,"15205.11212000",238,"5438.78000000","6966.57473000","0"],[1778970600000,"1.28100000","1.28600000","1.28000000","1.28100000","33034.12000000",1778972399999,"42389.12167000",239,"26433.34000000","33922.49687000","0"],[1778972400000,"1.28000000","1.28300000","1.27900000","1.27900000","4706.23000000",1778974199999,"6027.50833000",105,"2713.55000000","3475.29193000","0"],[1778974200000,"1.27900000","1.28500000","1.27800000","1.28200000","6166.43000000",1778975999999,"7900.49588000",118,"2880.39000000","3689.91639000","0"],[1778976000000,"1.28200000","1.28900000","1.28200000","1.28400000","11192.31000000",1778977799999,"14392.86430000",211,"7624.46000000","9807.46032000","0"],[1778977800000,"1.28500000","1.28500000","1.27600000","1.28000000","5270.80000000",1778979599999,"6743.27092000",97,"2565.09000000","3283.93916000","0"],[1778979600000,"1.28100000","1.28200000","1.27300000","1.27700000","9789.85000000",1778981399999,"12505.87819000",211,"6125.87000000","7828.99790000","0"],[1778981400000,"1.27800000","1.27800000","1.27300000","1.27500000","26779.30000000",1778983199999,"34154.64588000",344,"13041.31000000","16634.87463000","0"],[1778983200000,"1.27600000","1.28200000","1.27300000","1.28000000","7930.31000000",1778984999999,"10139.71051000",134,"3551.52000000","4539.31888000","0"],[1778985000000,"1.28100000","1.28300000","1.28000000","1.28300000","5100.10000000",1778986799999,"6537.20656000",83,"2475.20000000","3172.46894000","0"],[1778986800000,"1.28400000","1.29000000","1.28400000","1.28900000","13660.83000000",1778988599999,"17586.37693000",132,"4146.45000000","5339.80376000","0"],[1778988600000,"1.29000000","1.29400000","1.28900000","1.29400000","32019.45000000",1778990399999,"41369.60577000",317,"13682.71000000","17692.21306000","0"],[1778990400000,"1.29300000","1.30000000","1.29300000","1.29900000","22996.48000000",1778992199999,"29859.36871000",251,"9033.42000000","11733.80863000","0"],[1778992200000,"1.29900000","1.30400000","1.29800000","1.29900000","6807.35000000",1778993999999,"8859.12609000",152,"1670.30000000","2173.92406000","0"],[1778994000000,"1.29900000","1.30200000","1.29500000","1.29700000","7381.47000000",1778995799999,"9580.76073000",167,"4092.28000000","5310.88225000","0"],[1778995800000,"1.29600000","1.30300000","1.29300000","1.30000000","19282.63000000",1778997599999,"25035.37564000",240,"11359.95000000","14735.74087000","0"],[1778997600000,"1.29900000","1.30800000","1.29800000","1.30000000","14224.71000000",1778999399999,"18533.89661000",355,"5026.55000000","6544.03526000","0"],[1778999400000,"1.30000000","1.30400000","1.29300000","1.29700000","35353.10000000",1779001199999,"45903.83303000",268,"22827.82000000","29617.00403000","0"],[1779001200000,"1.29600000","1.29900000","1.29200000","1.29900000","7667.16000000",1779002999999,"9929.48405000",190,"2863.83000000","3709.07261000","0"],[1779003000000,"1.29800000","1.30400000","1.29800000","1.30000000","10001.47000000",1779004799999,"13017.31182000",238,"2591.40000000","3372.79222000","0"],[1779004800000,"1.29800000","1.30000000","1.29600000","1.29600000","3115.35000000",1779006599999,"4042.04619000",98,"1651.93000000","2143.95194000","0"],[1779006600000,"1.29600000","1.30400000","1.29500000","1.29700000","16054.60000000",1779008399999,"20893.44090000",191,"10739.53000000","13975.40673000","0"],[1779008400000,"1.29600000","1.30100000","1.29500000","1.29700000","9653.53000000",1779010199999,"12520.78542000",251,"4587.09000000","5950.02835000","0"],[1779010200000,"1.29600000","1.30000000","1.29400000","1.29700000","3014.97000000",1779011999999,"3909.77428000",107,"1813.63000000","2352.38077000","0"],[1779012000000,"1.29700000","1.30700000","1.29700000","1.30100000","18309.63000000",1779013799999,"23852.97962000",300,"10960.72000000","14279.07305000","0"],[1779013800000,"1.30000000","1.30400000","1.29900000","1.30100000","6486.74000000",1779015599999,"8442.52642000",133,"4730.52000000","6156.93108000","0"],[1779015600000,"1.30100000","1.30100000","1.29500000","1.29500000","8514.70000000",1779017399999,"11058.02776000",153,"5825.40000000","7568.91738000","0"],[1779017400000,"1.29500000","1.29800000","1.29300000","1.29500000","7422.52000000",1779019199999,"9615.91563000",176,"3705.36000000","4800.63134000","0"],[1779019200000,"1.29400000","1.29800000","1.29300000","1.29500000","8091.29000000",1779020999999,"10475.40658000",196,"4993.36000000","6465.03307000","0"],[1779021000000,"1.29400000","1.29700000","1.29200000","1.29300000","7255.48000000",1779022799999,"9387.14695000",171,"3462.17000000","4479.51627000","0"],[1779022800000,"1.29300000","1.29400000","1.28800000","1.29400000","12376.87000000",1779024599999,"15978.99005000",247,"3087.63000000","3986.98652000","0"],[1779024600000,"1.29400000","1.29400000","1.28900000","1.29000000","6435.15000000",1779026399999,"8315.31644000",121,"3513.56000000","4540.13397000","0"],[1779026400000,"1.29000000","1.29100000","1.28100000","1.28900000","17741.80000000",1779028199999,"22821.14625000",332,"9418.44000000","12117.43945000","0"],[1779028200000,"1.28900000","1.29300000","1.28600000","1.29000000","13332.28000000",1779029999999,"17191.53810000",200,"8415.13000000","10851.65041000","0"],[1779030000000,"1.29000000","1.29300000","1.28600000","1.28900000","6513.81000000",1779031799999,"8393.88986000",119,"3474.86000000","4478.39782000","0"],[1779031800000,"1.28900000","1.29400000","1.28800000","1.29000000","9839.76000000",1779033599999,"12695.28903000",142,"5792.89000000","7471.19821000","0"],[1779033600000,"1.28900000","1.30500000","1.28900000","1.30100000","108577.49000000",1779035399999,"140984.80594000",727,"77119.34000000","100095.04049000","0"],[1779035400000,"1.30200000","1.30500000","1.29400000","1.29500000","22351.32000000",1779037199999,"29057.95873000",331,"5725.09000000","7446.27288000","0"],[1779037200000,"1.29500000","1.29700000","1.28600000","1.29100000","18800.04000000",1779038999999,"24290.79534000",316,"10054.87000000","13001.20179000","0"],[1779039000000,"1.29100000","1.29200000","1.28500000","1.29100000","11955.30000000",1779040799999,"15414.80023000",232,"6498.23000000","8381.45621000","0"],[1779040800000,"1.29100000","1.29600000","1.28500000","1.29300000","5351.22000000",1779042599999,"6904.35973000",194,"3459.62000000","4463.21905000","0"],[1779042600000,"1.29300000","1.29900000","1.29000000","1.29900000","5645.50000000",1779044399999,"7304.37907000",166,"2759.73000000","3572.87048000","0"],[1779044400000,"1.29900000","1.30100000","1.28500000","1.28700000","72980.68000000",1779046199999,"94319.63894000",741,"49049.87000000","63363.67151000","0"],[1779046200000,"1.28700000","1.29200000","1.28600000","1.29000000","18346.04000000",1779047999999,"23650.51980000",252,"10364.67000000","13362.43553000","0"],[1779048000000,"1.29100000","1.29400000","1.29000000","1.29200000","5676.03000000",1779049799999,"7330.26231000",114,"2943.41000000","3801.27329000","0"],[1779049800000,"1.29300000","1.29700000","1.29100000","1.29600000","11233.16000000",1779051599999,"14535.78869000",215,"5019.92000000","6494.03047000","0"],[1779051600000,"1.29700000","1.30500000","1.29500000","1.30100000","10230.38000000",1779053399999,"13284.76492000",389,"4077.11000000","5299.54241000","0"],[1779053400000,"1.30300000","1.30500000","1.29800000","1.30200000","12960.95000000",1779055199999,"16890.84392000",144,"4788.41000000","6238.14254000","0"],[1779055200000,"1.30200000","1.30200000","1.28600000","1.28800000","27340.96000000",1779056999999,"35277.96450000",293,"8985.98000000","11600.04685000","0"],[1779057000000,"1.28800000","1.29000000","1.28200000","1.28600000","3920.49000000",1779058799999,"5043.05037000",131,"2687.94000000","3458.94010000","0"],[1779058800000,"1.28700000","1.28700000","1.27200000","1.27500000","17241.48000000",1779060599999,"22029.36270000",363,"9758.10000000","12467.29967000","0"],[1779060600000,"1.27400000","1.27800000","1.24200000","1.27400000","237933.41000000",1779062399999,"299500.05602000",2735,"114187.86000000","143789.50280000","0"],[1779062400000,"1.27400000","1.27600000","1.26100000","1.26900000","19477.30000000",1779064199999,"24705.23643000",302,"6269.65000000","7940.06914000","0"],[1779064200000,"1.26900000","1.27400000","1.26500000","1.27400000","15505.40000000",1779065999999,"19662.85446000",274,"6511.45000000","8256.55148000","0"],[1779066000000,"1.27300000","1.27700000","1.26400000","1.26500000","14742.58000000",1779067799999,"18738.09640000",220,"5040.00000000","6406.94411000","0"],[1779067800000,"1.26500000","1.28400000","1.26300000","1.28100000","23285.94000000",1779069599999,"29652.38567000",697,"14383.04000000","18300.51384000","0"],[1779069600000,"1.28000000","1.28800000","1.27700000","1.28000000","24108.28000000",1779071399999,"30928.95505000",433,"9571.76000000","12277.54042000","0"],[1779071400000,"1.28000000","1.28500000","1.27700000","1.28200000","11645.03000000",1779073199999,"14918.32201000",278,"6923.87000000","8873.33467000","0"],[1779073200000,"1.28100000","1.28600000","1.27900000","1.28200000","42479.47000000",1779074999999,"54475.82144000",323,"28090.76000000","36021.99779000","0"],[1779075000000,"1.28200000","1.28400000","1.27800000","1.27900000","6168.16000000",1779076799999,"7895.80357000",109,"3764.00000000","4819.30372000","0"],[1779076800000,"1.28000000","1.28700000","1.27900000","1.28100000","8487.26000000",1779078599999,"10883.80141000",164,"3760.35000000","4820.32686000","0"],[1779078600000,"1.28200000","1.29400000","1.28000000","1.29400000","15130.67000000",1779080399999,"19497.13128000",319,"11587.78000000","14933.67510000","0"],[1779080400000,"1.29400000","1.29500000","1.29000000","1.29200000","13783.81000000",1779082199999,"17815.89670000",206,"10318.81000000","13336.11608000","0"],[1779082200000,"1.29100000","1.29200000","1.28100000","1.28300000","22070.97000000",1779083999999,"28376.70061000",274,"8994.57000000","11558.21181000","0"],[1779084000000,"1.28400000","1.28500000","1.27200000","1.27900000","29258.88000000",1779085799999,"37370.52292000",365,"18802.48000000","24012.97635000","0"],[1779085800000,"1.27800000","1.28800000","1.27300000","1.28500000","13317.05000000",1779087599999,"17079.53244000",308,"6810.97000000","8734.17567000","0"],[1779087600000,"1.28600000","1.28700000","1.27200000","1.27500000","25835.32000000",1779089399999,"33097.77159000",256,"17966.65000000","23038.96966000","0"],[1779089400000,"1.27400000","1.27900000","1.27400000","1.27800000","10965.90000000",1779091199999,"14003.36026000",154,"6314.16000000","8064.48702000","0"],[1779091200000,"1.27800000","1.28200000","1.27500000","1.27900000","11819.99000000",1779092999999,"15105.28494000",260,"5849.71000000","7477.40674000","0"],[1779093000000,"1.27700000","1.28400000","1.27600000","1.28300000","13286.94000000",1779094799999,"17026.19104000",314,"7940.85000000","10173.03511000","0"],[1779094800000,"1.28400000","1.28500000","1.27200000","1.27200000","38444.37000000",1779096599999,"49112.69574000",688,"7435.82000000","9504.68769000","0"],[1779096600000,"1.27300000","1.27500000","1.26900000","1.27100000","11825.85000000",1779098399999,"15045.48816000",179,"9521.04000000","12111.81057000","0"],[1779098400000,"1.27100000","1.27200000","1.26400000","1.27000000","15349.00000000",1779100199999,"19461.23127000",184,"8423.50000000","10676.96793000","0"],[1779100200000,"1.27100000","1.27400000","1.26800000","1.27000000","6081.20000000",1779101999999,"7730.87399000",90,"2800.50000000","3560.10716000","0"],[1779102000000,"1.26900000","1.27100000","1.26800000","1.26800000","6702.83000000",1779103799999,"8507.91767000",112,"3302.67000000","4192.25627000","0"],[1779103800000,"1.26800000","1.29100000","1.26800000","1.28700000","33492.39000000",1779105599999,"42994.68624000",481,"15988.64000000","20526.90266000","0"],[1779105600000,"1.28700000","1.29700000","1.28600000","1.29200000","18615.98000000",1779107399999,"24063.11433000",391,"8975.51000000","11607.31402000","0"],[1779107400000,"1.29200000","1.30000000","1.29200000","1.29900000","111322.99000000",1779109199999,"144463.45766000",933,"50327.36000000","65372.50599000","0"],[1779109200000,"1.29800000","1.30000000","1.29300000","1.29300000","42728.22000000",1779110999999,"55466.88819000",541,"27861.76000000","36190.27365000","0"],[1779111000000,"1.29200000","1.29400000","1.28100000","1.28800000","31666.30000000",1779112799999,"40771.74667000",669,"14151.49000000","18214.91422000","0"],[1779112800000,"1.28800000","1.29000000","1.27600000","1.28400000","43249.40000000",1779114599999,"55549.19328000",659,"24530.17000000","31511.52138000","0"],[1779114600000,"1.28200000","1.28500000","1.27400000","1.27500000","19448.78000000",1779116399999,"24878.73937000",371,"8215.60000000","10507.86392000","0"],[1779116400000,"1.27600000","1.28200000","1.26800000","1.27700000","41061.14000000",1779118199999,"52385.16325000",714,"25303.48000000","32271.38681000","0"],[1779118200000,"1.27600000","1.29000000","1.27500000","1.28600000","44206.51000000",1779119999999,"56524.39264000",658,"14438.11000000","18508.96152000","0"],[1779120000000,"1.28700000","1.28800000","1.27700000","1.27800000","79736.54000000",1779121799999,"102170.37713000",393,"63209.99000000","80986.53956000","0"],[1779121800000,"1.27800000","1.28400000","1.27700000","1.28000000","16830.62000000",1779123599999,"21554.76575000",317,"7362.41000000","9430.72858000","0"],[1779123600000,"1.27900000","1.28700000","1.27900000","1.28600000","7480.03000000",1779125399999,"9602.24628000",177,"5720.43000000","7345.03302000","0"],[1779125400000,"1.28700000","1.29100000","1.28500000","1.28700000","11163.05000000",1779127199999,"14363.91335000",231,"7050.23000000","9069.24915000","0"],[1779127200000,"1.28700000","1.28700000","1.27300000","1.28000000","42076.83000000",1779128999999,"53682.90018000",310,"5547.49000000","7093.32521000","0"],[1779129000000,"1.28000000","1.28400000","1.27600000","1.27700000","7868.51000000",1779130799999,"10065.66636000",188,"3809.59000000","4873.92244000","0"],[1779130800000,"1.27800000","1.30500000","1.27700000","1.30200000","185001.83000000",1779132599999,"240277.03535000",963,"156424.88000000","203221.25182000","0"],[1779132600000,"1.30000000","1.32600000","1.30000000","1.32200000","121377.69000000",1779134399999,"159595.78365000",1511,"64984.23000000","85388.21860000","0"],[1779134400000,"1.32300000","1.33200000","1.32300000","1.32700000","78698.20000000",1779136199999,"104514.46816000",1128,"35783.81000000","47520.25916000","0"],[1779136200000,"1.32700000","1.33000000","1.31900000","1.32300000","44684.26000000",1779137999999,"59161.48039000",715,"23523.71000000","31135.35525000","0"],[1779138000000,"1.32200000","1.33000000","1.31700000","1.32600000","103239.20000000",1779139799999,"136780.07004000",694,"80132.46000000","106190.40141000","0"],[1779139800000,"1.32600000","1.34400000","1.32500000","1.33900000","101686.22000000",1779141599999,"135997.02226000",1326,"60169.63000000","80425.69874000","0"],[1779141600000,"1.33900000","1.35400000","1.33600000","1.34900000","114133.65000000",1779143399999,"153528.96763000",1567,"65691.64000000","88402.21439000","0"],[1779143400000,"1.34900000","1.34900000","1.32400000","1.33200000","77035.83000000",1779145199999,"102611.26637000",1105,"34930.15000000","46572.82927000","0"],[1779145200000,"1.33200000","1.33900000","1.32800000","1.33200000","52286.91000000",1779146999999,"69626.39615000",606,"33177.23000000","44175.59487000","0"],[1779147000000,"1.33100000","1.33900000","1.32900000","1.33400000","31847.16000000",1779148799999,"42475.34326000",495,"12280.48000000","16374.71591000","0"],[1779148800000,"1.33300000","1.34200000","1.33000000","1.34100000","22478.87000000",1779150599999,"30036.53012000",381,"10207.76000000","13632.98710000","0"],[1779150600000,"1.34200000","1.35300000","1.34200000","1.34900000","76150.07000000",1779152399999,"102585.17330000",1151,"43832.82000000","59053.08491000","0"],[1779152400000,"1.34800000","1.35500000","1.34200000","1.35100000","104097.54000000",1779154199999,"140531.71689000",1244,"58962.71000000","79603.47661000","0"],[1779154200000,"1.35100000","1.35900000","1.34700000","1.35300000","146688.80000000",1779155999999,"198492.71280000",1947,"87814.34000000","118842.89085000","0"],[1779156000000,"1.35400000","1.35400000","1.34000000","1.34200000","68878.43000000",1779157799999,"92748.81655000",1271,"35423.32000000","47699.45373000","0"],[1779157800000,"1.34200000","1.35700000","1.34000000","1.34600000","91787.03000000",1779159599999,"123759.52640000",1110,"49134.72000000","66229.49972000","0"],[1779159600000,"1.34700000","1.35500000","1.34300000","1.34900000","63867.00000000",1779161399999,"86327.90668000",1134,"28169.78000000","38089.45172000","0"],[1779161400000,"1.35100000","1.36000000","1.35000000","1.35500000","41384.09000000",1779163199999,"56108.11207000",761,"18820.09000000","25518.60029000","0"],[1779163200000,"1.35600000","1.36800000","1.35100000","1.35400000","73627.70000000",1779164999999,"100185.92524000",973,"45513.87000000","61976.02835000","0"],[1779165000000,"1.35500000","1.35700000","1.34900000","1.35000000","25207.82000000",1779166799999,"34103.45443000",408,"9953.31000000","13474.24872000","0"],[1779166800000,"1.35000000","1.35000000","1.33400000","1.34000000","48919.12000000",1779168599999,"65585.44319000",692,"26682.48000000","35782.34962000","0"],[1779168600000,"1.34100000","1.35300000","1.34100000","1.35000000","28197.88000000",1779170399999,"38015.64077000",363,"15667.07000000","21140.32790000","0"],[1779170400000,"1.35000000","1.35400000","1.34800000","1.35000000","36418.60000000",1779172199999,"49214.14313000",552,"20188.67000000","27283.88695000","0"],[1779172200000,"1.34900000","1.35600000","1.34800000","1.34900000","15680.28000000",1779173999999,"21207.74826000",186,"5807.75000000","7849.19115000","0"],[1779174000000,"1.34800000","1.34900000","1.33700000","1.33700000","26498.77000000",1779175799999,"35580.97671000",409,"11714.12000000","15723.97879000","0"],[1779175800000,"1.33800000","1.34400000","1.33300000","1.34200000","36270.72000000",1779177599999,"48506.83803000",535,"20788.31000000","27797.98903000","0"],[1779177600000,"1.34100000","1.34300000","1.33000000","1.33600000","48186.76000000",1779179399999,"64365.73012000",536,"20383.05000000","27216.83124000","0"],[1779179400000,"1.33700000","1.34800000","1.33700000","1.34000000","13986.06000000",1779181199999,"18781.30134000",219,"7210.51000000","9680.70060000","0"],[1779181200000,"1.34200000","1.34200000","1.32500000","1.32700000","12840.70000000",1779182999999,"17128.67049000",256,"5696.80000000","7585.66094000","0"],[1779183000000,"1.32700000","1.33200000","1.32400000","1.32900000","26715.16000000",1779184799999,"35480.22652000",421,"8140.66000000","10808.21111000","0"],[1779184800000,"1.32900000","1.33400000","1.32700000","1.32800000","10592.30000000",1779186599999,"14089.09565000",194,"4349.82000000","5786.40828000","0"],[1779186600000,"1.32900000","1.33300000","1.32000000","1.32800000","18446.08000000",1779188399999,"24447.96083000",441,"7547.52000000","10008.58686000","0"],[1779188400000,"1.32800000","1.33200000","1.32600000","1.32700000","9179.52000000",1779190199999,"12191.70784000",198,"4691.23000000","6232.69831000","0"],[1779190200000,"1.32800000","1.33100000","1.31800000","1.32000000","22827.08000000",1779191999999,"30177.28961000",324,"5913.53000000","7827.74167000","0"],[1779192000000,"1.31900000","1.32800000","1.31800000","1.32500000","10682.87000000",1779193799999,"14146.66989000",243,"6539.11000000","8658.17152000","0"],[1779193800000,"1.32400000","1.32900000","1.32300000","1.32900000","3643.57000000",1779195599999,"4830.86877000",93,"1500.78000000","1989.79776000","0"],[1779195600000,"1.32900000","1.33200000","1.32400000","1.32500000","21655.93000000",1779197399999,"28733.78752000",461,"9503.19000000","12609.38898000","0"],[1779197400000,"1.32500000","1.34100000","1.32400000","1.33400000","56112.98000000",1779199199999,"74728.86578000",877,"36182.45000000","48175.06232000","0"],[1779199200000,"1.33300000","1.33700000","1.32400000","1.32800000","58631.63000000",1779200999999,"78101.16822000",705,"26705.79000000","35582.64028000","0"],[1779201000000,"1.32900000","1.33200000","1.31300000","1.32300000","21738.97000000",1779202799999,"28713.25529000",458,"11047.99000000","14579.65213000","0"],[1779202800000,"1.32100000","1.32900000","1.31700000","1.32000000","23468.27000000",1779204599999,"31042.35778000",665,"12121.64000000","16028.29668000","0"],[1779204600000,"1.32000000","1.32500000","1.31600000","1.32100000","35021.47000000",1779206399999,"46239.36426000",734,"14069.95000000","18583.39255000","0"],[1779206400000,"1.32100000","1.32600000","1.31700000","1.32500000","21307.62000000",1779208199999,"28174.00902000",384,"7247.63000000","9586.10759000","0"],[1779208200000,"1.32500000","1.33900000","1.32500000","1.33700000","26873.85000000",1779209999999,"35797.58322000",953,"15823.82000000","21071.73339000","0"],[1779210000000,"1.33700000","1.33900000","1.33100000","1.33100000","14894.99000000",1779211799999,"19886.02585000",310,"6282.50000000","8389.05614000","0"],[1779211800000,"1.33000000","1.34000000","1.33000000","1.33900000","19438.89000000",1779213599999,"25970.75513000",512,"8526.42000000","11395.98209000","0"],[1779213600000,"1.33900000","1.34300000","1.32900000","1.33000000","31949.67000000",1779215399999,"42767.60538000",668,"16040.21000000","21477.89280000","0"],[1779215400000,"1.33000000","1.33700000","1.32900000","1.33000000","12665.05000000",1779217199999,"16896.57902000",280,"5951.88000000","7940.80574000","0"],[1779217200000,"1.33100000","1.34400000","1.33100000","1.33800000","100035.34000000",1779218999999,"134075.60547000",1709,"79437.09000000","106479.27201000","0"],[1779219000000,"1.33800000","1.34600000","1.33200000","1.33900000","50570.94000000",1779220799999,"67672.21490000",812,"25809.97000000","34540.11378000","0"],[1779220800000,"1.33900000","1.34600000","1.33900000","1.34600000","25955.88000000",1779222599999,"34857.41667000",304,"10314.04000000","13852.32049000","0"],[1779222600000,"1.34600000","1.34800000","1.34400000","1.34800000","21758.87000000",1779224399999,"29292.83176000",255,"9884.13000000","13304.61214000","0"],[1779224400000,"1.34700000","1.34700000","1.33700000","1.34000000","15826.50000000",1779226199999,"21197.51315000",316,"9538.66000000","12775.90445000","0"],[1779226200000,"1.34100000","1.34100000","1.33100000","1.33100000","17734.85000000",1779227999999,"23674.91825000",218,"10384.30000000","13864.90401000","0"],[1779228000000,"1.33000000","1.33100000","1.32200000","1.32300000","14121.98000000",1779229799999,"18734.56765000",262,"8345.79000000","11063.26762000","0"],[1779229800000,"1.32300000","1.32900000","1.32300000","1.32800000","5714.15000000",1779231599999,"7579.79826000",66,"4465.13000000","5921.36153000","0"],[1779231600000,"1.32700000","1.33100000","1.32600000","1.33100000","9262.32000000",1779233399999,"12303.91981000",110,"4919.41000000","6534.87679000","0"],[1779233400000,"1.33200000","1.33400000","1.32500000","1.32600000","5140.25000000",1779235199999,"6829.53454000",116,"3051.42000000","4053.80199000","0"],[1779235200000,"1.32600000","1.33100000","1.31600000","1.32100000","54674.15000000",1779236999999,"72310.07325000",858,"30231.33000000","39990.23460000","0"],[1779237000000,"1.32200000","1.32600000","1.31900000","1.32300000","4320.44000000",1779238799999,"5710.04837000",170,"3289.88000000","4348.12637000","0"],[1779238800000,"1.32400000","1.33200000","1.32100000","1.32100000","6162.49000000",1779240599999,"8179.77112000",145,"3073.58000000","4080.86964000","0"],[1779240600000,"1.32100000","1.33500000","1.32000000","1.33200000","12483.19000000",1779242399999,"16605.11329000",278,"7005.40000000","9311.08489000","0"],[1779242400000,"1.33200000","1.33300000","1.32400000","1.32500000","10183.70000000",1779244199999,"13537.74339000",186,"6321.68000000","8404.93813000","0"],[1779244200000,"1.32400000","1.33000000","1.32300000","1.32600000","16055.78000000",1779245999999,"21288.21678000",262,"8897.86000000","11795.78365000","0"],[1779246000000,"1.32600000","1.33000000","1.32000000","1.33000000","30962.03000000",1779247799999,"41005.00004000",403,"15847.74000000","20996.32694000","0"],[1779247800000,"1.32800000","1.33100000","1.32500000","1.32700000","9555.52000000",1779249599999,"12676.98432000",140,"1922.95000000","2553.39289000","0"],[1779249600000,"1.32700000","1.33800000","1.32700000","1.33400000","16637.22000000",1779251399999,"22206.25637000",278,"4648.34000000","6201.41561000","0"],[1779251400000,"1.33400000","1.34000000","1.33300000","1.33900000","22657.48000000",1779253199999,"30266.81310000",527,"5424.06000000","7249.17605000","0"],[1779253200000,"1.34000000","1.34400000","1.33600000","1.33700000","32237.59000000",1779254999999,"43220.22671000",645,"16608.67000000","22277.51246000","0"],[1779255000000,"1.33700000","1.34600000","1.33700000","1.34500000","11345.60000000",1779256799999,"15222.17152000",212,"4908.88000000","6586.18250000","0"],[1779256800000,"1.34600000","1.34900000","1.34400000","1.34500000","13378.39000000",1779258599999,"18020.60134000",356,"6398.58000000","8619.85851000","0"],[1779258600000,"1.34600000","1.35000000","1.34300000","1.34900000","11361.82000000",1779260399999,"15310.47692000",199,"6121.49000000","8244.68785000","0"],[1779260400000,"1.34900000","1.35800000","1.34500000","1.35600000","68680.88000000",1779262199999,"92915.23713000",1427,"31243.31000000","42266.62555000","0"],[1779262200000,"1.35600000","1.35900000","1.35200000","1.35900000","43180.36000000",1779263999999,"58530.00238000",527,"21810.15000000","29570.66450000","0"],[1779264000000,"1.36000000","1.36200000","1.34600000","1.34700000","40028.82000000",1779265799999,"54219.18080000",518,"18491.02000000","25060.39369000","0"],[1779265800000,"1.34800000","1.35100000","1.34500000","1.34700000","13507.85000000",1779267599999,"18202.86283000",341,"7337.69000000","9890.48664000","0"],[1779267600000,"1.34700000","1.34800000","1.34200000","1.34700000","13519.78000000",1779269399999,"18179.52089000",304,"6310.89000000","8488.84579000","0"],[1779269400000,"1.34700000","1.34700000","1.33900000","1.34100000","8016.98000000",1779271199999,"10773.11780000",220,"4821.50000000","6479.40708000","0"],[1779271200000,"1.33900000","1.34200000","1.33800000","1.34000000","9613.82000000",1779272999999,"12881.62598000",322,"6057.23000000","8117.40944000","0"],[1779273000000,"1.34100000","1.34300000","1.33900000","1.34000000","2452.09000000",1779274799999,"3288.52066000",102,"1525.22000000","2045.95852000","0"],[1779274800000,"1.34000000","1.34100000","1.33700000","1.33900000","5536.47000000",1779276599999,"7414.33907000",161,"2270.58000000","3041.01159000","0"],[1779276600000,"1.34000000","1.34100000","1.33400000","1.33700000","11290.97000000",1779278399999,"15095.45497000",269,"4391.09000000","5872.13384000","0"],[1779278400000,"1.33600000","1.33900000","1.33400000","1.33800000","19642.77000000",1779280199999,"26256.99138000",303,"8739.50000000","11684.61844000","0"],[1779280200000,"1.33900000","1.34400000","1.33800000","1.34100000","14648.28000000",1779281999999,"19644.57321000",211,"8388.74000000","11254.29289000","0"],[1779282000000,"1.34100000","1.34100000","1.33000000","1.33300000","25633.52000000",1779283799999,"34221.37736000",363,"12627.16000000","16857.08522000","0"],[1779283800000,"1.33300000","1.34600000","1.33000000","1.33400000","32388.74000000",1779285599999,"43303.95265000",663,"19541.24000000","26109.70386000","0"],[1779285600000,"1.33500000","1.34800000","1.33100000","1.34300000","28185.98000000",1779287399999,"37738.91910000",501,"18022.19000000","24117.68395000","0"],[1779287400000,"1.34400000","1.35400000","1.33900000","1.35200000","58881.28000000",1779289199999,"79296.37620000",694,"37520.17000000","50508.17034000","0"],[1779289200000,"1.35200000","1.36000000","1.34400000","1.35300000","45654.55000000",1779290999999,"61790.20697000",811,"19533.94000000","26426.54373000","0"],[1779291000000,"1.35400000","1.35500000","1.34900000","1.34900000","10844.30000000",1779292799999,"14661.71077000",207,"5896.11000000","7972.31492000","0"],[1779292800000,"1.35000000","1.35500000","1.33600000","1.33900000","24133.32000000",1779294599999,"32440.65102000",536,"10478.15000000","14072.82556000","0"],[1779294600000,"1.33800000","1.34800000","1.33700000","1.34100000","12137.31000000",1779296399999,"16296.92285000",212,"6966.02000000","9350.18813000","0"],[1779296400000,"1.34200000","1.35500000","1.33900000","1.35300000","27707.03000000",1779298199999,"37338.36917000",360,"20273.15000000","27329.24011000","0"],[1779298200000,"1.35300000","1.35700000","1.34700000","1.34800000","37574.72000000",1779299999999,"50792.89111000",339,"19869.58000000","26872.88220000","0"],[1779300000000,"1.34700000","1.35900000","1.34600000","1.35600000","44953.79000000",1779301799999,"60922.88836000",560,"26603.77000000","36048.72088000","0"],[1779301800000,"1.35500000","1.36300000","1.35500000","1.36000000","48582.06000000",1779303599999,"66101.86371000",391,"12505.00000000","17006.17616000","0"],[1779303600000,"1.35800000","1.36600000","1.35600000","1.36600000","23872.02000000",1779305399999,"32476.66063000",372,"16055.57000000","21846.94931000","0"],[1779305400000,"1.36700000","1.37300000","1.36300000","1.36800000","101656.28000000",1779307199999,"139014.89033000",776,"56180.38000000","76851.73637000","0"],[1779307200000,"1.36800000","1.37000000","1.35400000","1.36200000","71558.80000000",1779308999999,"97537.65380000",620,"29142.32000000","39691.48573000","0"],[1779309000000,"1.36300000","1.38000000","1.36200000","1.37500000","57905.70000000",1779310799999,"79503.82767000",551,"41312.52000000","56738.78483000","0"],[1779310800000,"1.37500000","1.38000000","1.36900000","1.37000000","51255.35000000",1779312599999,"70517.86557000",433,"20343.54000000","28015.00912000","0"],[1779312600000,"1.36900000","1.37000000","1.36200000","1.36300000","30361.13000000",1779314399999,"41499.35910000",369,"11707.38000000","16008.20014000","0"],[1779314400000,"1.36200000","1.36800000","1.35200000","1.36700000","78409.42000000",1779316199999,"106586.18474000",480,"47267.44000000","64265.84989000","0"],[1779316200000,"1.36800000","1.36800000","1.35500000","1.36500000","22376.38000000",1779317999999,"30444.91239000",306,"5320.39000000","7235.90957000","0"],[1779318000000,"1.36600000","1.36600000","1.35700000","1.35900000","21849.56000000",1779319799999,"29721.86545000",153,"5825.13000000","7921.87372000","0"],[1779319800000,"1.35900000","1.36100000","1.35700000","1.36100000","3823.85000000",1779321599999,"5197.72036000",72,"2513.93000000","3416.83694000","0"],[1779321600000,"1.36100000","1.36700000","1.35900000","1.36700000","6409.48000000",1779323399999,"8732.90166000",118,"4669.37000000","6364.46748000","0"],[1779323400000,"1.36700000","1.37400000","1.36500000","1.37200000","23323.52000000",1779325199999,"31931.02433000",564,"12090.11000000","16557.07780000","0"],[1779325200000,"1.37100000","1.37600000","1.36900000","1.37200000","12777.59000000",1779326999999,"17535.64778000",198,"6579.58000000","9036.35778000","0"],[1779327000000,"1.37300000","1.38200000","1.37100000","1.38000000","57731.50000000",1779328799999,"79479.66390000",559,"27834.66000000","38296.46637000","0"],[1779328800000,"1.38000000","1.39100000","1.38000000","1.38700000","114306.56000000",1779330599999,"158431.10588000",1293,"54236.45000000","75189.64765000","0"],[1779330600000,"1.38700000","1.39000000","1.38000000","1.38300000","60844.46000000",1779332399999,"84216.52280000",880,"21532.96000000","29800.41915000","0"],[1779332400000,"1.38200000","1.38200000","1.37400000","1.38100000","28489.84000000",1779334199999,"39265.81538000",252,"12884.66000000","17735.93461000","0"],[1779334200000,"1.38100000","1.38200000","1.37600000","1.37700000","10911.37000000",1779335999999,"15053.20907000",203,"5668.01000000","7818.32878000","0"],[1779336000000,"1.37700000","1.38100000","1.37600000","1.37800000","9051.15000000",1779337799999,"12478.71647000",199,"5213.62000000","7186.59467000","0"],[1779337800000,"1.37900000","1.38000000","1.37600000","1.37900000","5020.69000000",1779339599999,"6916.84787000",102,"1797.14000000","2476.16347000","0"],[1779339600000,"1.37800000","1.37800000","1.37400000","1.37800000","9193.88000000",1779341399999,"12658.46634000",165,"5088.65000000","7005.02861000","0"],[1779341400000,"1.37700000","1.37900000","1.36900000","1.37400000","16824.88000000",1779343199999,"23124.36491000",301,"6239.88000000","8580.38332000","0"],[1779343200000,"1.37400000","1.37900000","1.37200000","1.37800000","18824.15000000",1779344999999,"25907.82033000",231,"8723.33000000","12012.00228000","0"],[1779345000000,"1.37900000","1.38100000","1.37200000","1.37500000","39444.84000000",1779346799999,"54276.47645000",434,"14676.75000000","20191.98121000","0"],[1779346800000,"1.37500000","1.37900000","1.36700000","1.37000000","14466.28000000",1779348599999,"19849.61995000",204,"7381.74000000","10135.55737000","0"],[1779348600000,"1.37100000","1.38500000","1.37100000","1.38100000","9070.51000000",1779350399999,"12507.88368000",193,"6149.31000000","8476.66630000","0"],[1779350400000,"1.38200000","1.39500000","1.38100000","1.39100000","36485.07000000",1779352199999,"50685.20758000",364,"19408.93000000","26976.08998000","0"],[1779352200000,"1.39100000","1.39100000","1.38400000","1.38600000","20352.36000000",1779353999999,"28241.36597000",141,"4589.54000000","6365.21116000","0"],[1779354000000,"1.38600000","1.38700000","1.38200000","1.38600000","16474.35000000",1779355799999,"22827.24469000",172,"5624.32000000","7795.25611000","0"],[1779355800000,"1.38500000","1.38500000","1.38100000","1.38100000","16526.23000000",1779357599999,"22845.26977000",115,"11555.81000000","15974.31011000","0"],[1779357600000,"1.38100000","1.38800000","1.36400000","1.36700000","92734.64000000",1779359399999,"127718.95314000",825,"33418.78000000","45946.10584000","0"],[1779359400000,"1.36600000","1.36800000","1.35800000","1.36400000","48409.67000000",1779361199999,"66001.64188000",611,"32457.81000000","44248.80804000","0"],[1779361200000,"1.36400000","1.37000000","1.36100000","1.36500000","30192.48000000",1779362999999,"41213.26823000",373,"13970.23000000","19074.78627000","0"],[1779363000000,"1.36600000","1.36700000","1.35900000","1.35900000","18147.37000000",1779364799999,"24754.36814000",190,"6785.99000000","9256.78098000","0"],[1779364800000,"1.36000000","1.36500000","1.35900000","1.36300000","7460.99000000",1779366599999,"10166.19628000",159,"3427.90000000","4670.87431000","0"],[1779366600000,"1.36200000","1.37500000","1.36100000","1.37500000","19359.76000000",1779368399999,"26505.51841000",317,"9853.00000000","13484.62666000","0"],[1779368400000,"1.37300000","1.37800000","1.37200000","1.37600000","9203.78000000",1779370199999,"12651.43315000",170,"4607.61000000","6332.01991000","0"],[1779370200000,"1.37600000","1.37600000","1.35400000","1.37000000","99959.76000000",1779371999999,"136045.88035000",986,"30972.98000000","42218.59699000","0"],[1779372000000,"1.37100000","1.37200000","1.36000000","1.36600000","18703.27000000",1779373799999,"25544.62425000",305,"6217.85000000","8495.58951000","0"],[1779373800000,"1.36700000","1.37100000","1.36100000","1.36600000","6302.82000000",1779375599999,"8609.30999000",113,"5099.56000000","6966.64270000","0"],[1779375600000,"1.36600000","1.37900000","1.36400000","1.37800000","16098.59000000",1779377399999,"22103.19661000",299,"5888.14000000","8082.69182000","0"],[1779377400000,"1.37700000","1.37700000","1.36800000","1.37000000","21478.85000000",1779379199999,"29465.41175000",260,"6705.18000000","9195.96722000","0"],[1779379200000,"1.37000000","1.37400000","1.36500000","1.36600000","18816.48000000",1779380999999,"25759.34733000",254,"7972.08000000","10912.72935000","0"],[1779381000000,"1.36700000","1.36900000","1.36200000","1.36600000","12276.34000000",1779382799999,"16758.33977000",147,"3580.51000000","4885.49530000","0"],[1779382800000,"1.36600000","1.37200000","1.36000000","1.37100000","153728.99000000",1779384599999,"209856.29862000",1716,"65000.91000000","88774.21537000","0"],[1779384600000,"1.37100000","1.38300000","1.37000000","1.37900000","76632.02000000",1779386399999,"105498.91463000",644,"45583.75000000","62725.01187000","0"],[1779386400000,"1.37900000","1.38200000","1.37200000","1.37900000","56487.15000000",1779388199999,"77740.16597000",496,"22590.69000000","31099.28878000","0"],[1779388200000,"1.37800000","1.38200000","1.36400000","1.37000000","38816.52000000",1779389999999,"53340.09533000",422,"15851.24000000","21796.81620000","0"],[1779390000000,"1.37000000","1.37300000","1.36800000","1.37000000","18692.67000000",1779391799999,"25599.05008000",240,"11142.44000000","15261.67705000","0"],[1779391800000,"1.37100000","1.37900000","1.37100000","1.37700000","20619.26000000",1779393599999,"28360.52170000",215,"14964.27000000","20587.08702000","0"],[1779393600000,"1.37600000","1.37800000","1.37200000","1.37400000","7996.16000000",1779395399999,"10995.54940000",87,"3845.15000000","5288.09724000","0"],[1779395400000,"1.37500000","1.37700000","1.37100000","1.37100000","12944.87000000",1779397199999,"17785.10088000",153,"4316.25000000","5928.85180000","0"],[1779397200000,"1.37200000","1.37400000","1.36800000","1.37100000","21265.81000000",1779398999999,"29125.98711000",213,"14379.60000000","19695.36896000","0"],[1779399000000,"1.37100000","1.37300000","1.36800000","1.37100000","3574.45000000",1779400799999,"4900.73425000",90,"2559.61000000","3509.85531000","0"],[1779400800000,"1.37100000","1.37300000","1.36800000","1.37100000","5090.59000000",1779402599999,"6973.81134000",115,"3871.54000000","5303.82030000","0"],[1779402600000,"1.37100000","1.37100000","1.36700000","1.36700000","8935.92000000",1779404399999,"12224.75435000",75,"2140.62000000","2929.46132000","0"],[1779404400000,"1.36800000","1.37300000","1.36500000","1.37000000","18029.36000000",1779406199999,"24657.84622000",142,"5221.00000000","7141.81142000","0"],[1779406200000,"1.37000000","1.37400000","1.36800000","1.36900000","5108.57000000",1779407999999,"7009.05126000",77,"3953.49000000","5425.40527000","0"],[1779408000000,"1.37100000","1.37200000","1.36600000","1.36800000","49066.35000000",1779409799999,"67268.74229000",273,"20980.46000000","28750.21726000","0"],[1779409800000,"1.36900000","1.37100000","1.36500000","1.36500000","10400.68000000",1779411599999,"14216.32144000",134,"7717.11000000","10550.89876000","0"],[1779411600000,"1.36500000","1.36900000","1.36400000","1.36700000","13078.41000000",1779413399999,"17869.38704000",143,"10889.02000000","14876.60807000","0"],[1779413400000,"1.36800000","1.37600000","1.36300000","1.37600000","8790.41000000",1779415199999,"12054.62529000",158,"4918.30000000","6742.68994000","0"],[1779415200000,"1.37500000","1.38100000","1.37300000","1.37400000","18309.17000000",1779416999999,"25208.79123000",344,"7006.19000000","9651.70854000","0"],[1779417000000,"1.37300000","1.37900000","1.37100000","1.37300000","15816.60000000",1779418799999,"21751.25417000",318,"6639.68000000","9133.51337000","0"],[1779418800000,"1.37200000","1.37700000","1.37100000","1.37600000","17231.57000000",1779420599999,"23681.80840000",236,"9550.38000000","13122.22857000","0"],[1779420600000,"1.37500000","1.38000000","1.37300000","1.37500000","18695.02000000",1779422399999,"25740.56746000",268,"11293.66000000","15550.79003000","0"],[1779422400000,"1.37600000","1.38000000","1.37400000","1.37400000","26622.13000000",1779424199999,"36685.34848000",341,"12445.73000000","17155.67765000","0"],[1779424200000,"1.37500000","1.37500000","1.36600000","1.36700000","20828.27000000",1779425999999,"28542.15075000",204,"12333.57000000","16908.61785000","0"],[1779426000000,"1.36600000","1.37100000","1.36400000","1.36800000","16161.11000000",1779427799999,"22096.23591000",308,"9755.28000000","13340.19008000","0"],[1779427800000,"1.36800000","1.37100000","1.36300000","1.36500000","12492.43000000",1779429599999,"17064.26500000",246,"7292.85000000","9968.06493000","0"],[1779429600000,"1.36400000","1.36600000","1.35800000","1.36000000","13964.16000000",1779431399999,"19015.76415000",220,"7208.96000000","9821.38653000","0"],[1779431400000,"1.35900000","1.36100000","1.35600000","1.35600000","9097.74000000",1779433199999,"12360.44502000",221,"3640.64000000","4946.14300000","0"],[1779433200000,"1.35600000","1.36700000","1.35200000","1.36600000","21715.77000000",1779434999999,"29488.19930000",382,"9696.61000000","13158.91301000","0"],[1779435000000,"1.36600000","1.36800000","1.36100000","1.36100000","9658.20000000",1779436799999,"13182.39123000",157,"5942.91000000","8112.57236000","0"],[1779436800000,"1.36200000","1.36800000","1.36100000","1.36600000","17485.18000000",1779438599999,"23864.57814000",251,"6121.72000000","8358.99096000","0"],[1779438600000,"1.36600000","1.36600000","1.35500000","1.35800000","21950.47000000",1779440399999,"29827.22172000",336,"10443.94000000","14179.89337000","0"],[1779440400000,"1.35800000","1.36400000","1.35600000","1.35800000","28667.19000000",1779442199999,"39006.02841000",298,"11831.16000000","16095.64273000","0"],[1779442200000,"1.35900000","1.35900000","1.34700000","1.35000000","100356.33000000",1779443999999,"135530.62483000",400,"55909.99000000","75471.03969000","0"],[1779444000000,"1.35000000","1.35400000","1.34100000","1.34800000","181517.78000000",1779445799999,"244084.61930000",878,"43773.97000000","58925.39121000","0"],[1779445800000,"1.34900000","1.35300000","1.34800000","1.35000000","27347.39000000",1779447599999,"36924.07288000",638,"4754.45000000","6419.90016000","0"],[1779447600000,"1.35000000","1.35500000","1.34900000","1.35400000","16130.41000000",1779449399999,"21817.37706000",410,"6583.62000000","8906.93878000","0"],[1779449400000,"1.35500000","1.35900000","1.35100000","1.35600000","39351.07000000",1779451199999,"53366.74461000",603,"14591.42000000","19785.06454000","0"],[1779451200000,"1.35800000","1.36400000","1.35400000","1.35800000","48876.72000000",1779452999999,"66509.12098000",457,"31113.47000000","42345.54353000","0"],[1779453000000,"1.35900000","1.37100000","1.35800000","1.37100000","57425.95000000",1779454799999,"78430.80603000",793,"19177.64000000","26203.81174000","0"],[1779454800000,"1.37100000","1.37300000","1.36500000","1.36500000","28435.90000000",1779456599999,"38926.69009000",700,"10548.58000000","14437.98196000","0"],[1779456600000,"1.36500000","1.36600000","1.35900000","1.36300000","56175.82000000",1779458399999,"76514.18633000",919,"26396.30000000","35950.43499000","0"],[1779458400000,"1.36300000","1.36300000","1.34500000","1.35200000","58457.60000000",1779460199999,"79153.94873000",858,"26067.90000000","35319.37437000","0"],[1779460200000,"1.35200000","1.35300000","1.34100000","1.34400000","51674.30000000",1779461999999,"69596.15215000",710,"29771.28000000","40096.11434000","0"],[1779462000000,"1.34400000","1.35000000","1.33900000","1.34500000","33158.98000000",1779463799999,"44611.17502000",568,"18318.94000000","24661.42900000","0"],[1779463800000,"1.34600000","1.35200000","1.34000000","1.34400000","31128.50000000",1779465599999,"41931.54098000",357,"14787.72000000","19914.83495000","0"],[1779465600000,"1.34300000","1.34800000","1.34000000","1.34100000","38794.63000000",1779467399999,"52121.34563000",401,"23053.39000000","30983.49210000","0"],[1779467400000,"1.34200000","1.34800000","1.34000000","1.34600000","10756.84000000",1779469199999,"14469.16893000",267,"3983.74000000","5360.38041000","0"],[1779469200000,"1.34700000","1.35600000","1.34400000","1.35500000","26683.95000000",1779470999999,"36049.36317000",507,"13200.79000000","17833.51940000","0"],[1779471000000,"1.35700000","1.35800000","1.34600000","1.34900000","27277.68000000",1779472799999,"36910.71704000",638,"10374.52000000","14042.32173000","0"],[1779472800000,"1.34900000","1.34900000","1.34000000","1.34100000","65222.82000000",1779474599999,"87591.34597000",709,"17502.42000000","23506.65161000","0"],[1779474600000,"1.34100000","1.34100000","1.31100000","1.32100000","159466.60000000",1779476399999,"210962.88150000",2104,"79445.89000000","105221.77112000","0"],[1779476400000,"1.32000000","1.32400000","1.30600000","1.30800000","63747.73000000",1779478199999,"83630.63713000",940,"27466.07000000","36022.08775000","0"],[1779478200000,"1.30800000","1.31200000","1.29500000","1.30600000","89514.97000000",1779479999999,"116667.90279000",1113,"46785.24000000","60990.77694000","0"],[1779480000000,"1.30700000","1.31600000","1.30600000","1.31000000","30813.92000000",1779481799999,"40410.15540000",616,"13546.26000000","17768.86179000","0"],[1779481800000,"1.31000000","1.31700000","1.30600000","1.31300000","59713.95000000",1779483599999,"78265.82217000",635,"20412.14000000","26742.17194000","0"],[1779483600000,"1.31400000","1.31600000","1.31100000","1.31600000","23712.61000000",1779485399999,"31147.80236000",373,"13805.15000000","18139.77052000","0"],[1779485400000,"1.31500000","1.31800000","1.30900000","1.30900000","12084.42000000",1779487199999,"15866.56580000",415,"3864.51000000","5073.29759000","0"],[1779487200000,"1.30900000","1.31200000","1.29700000","1.29800000","42459.43000000",1779488999999,"55279.93690000",592,"18410.36000000","24014.55385000","0"],[1779489000000,"1.29800000","1.30100000","1.29400000","1.29800000","36499.78000000",1779490799999,"47373.97095000",602,"20948.57000000","27195.93219000","0"],[1779490800000,"1.29900000","1.30500000","1.29300000","1.29300000","20912.69000000",1779492599999,"27193.74023000",306,"11197.93000000","14563.56213000","0"],[1779492600000,"1.29400000","1.30000000","1.28000000","1.28700000","77748.26000000",1779494399999,"100101.03856000",783,"46503.09000000","59824.81319000","0"],[1779494400000,"1.28800000","1.29100000","1.28300000","1.28900000","36584.42000000",1779496199999,"47114.67962000",421,"14921.37000000","19208.70945000","0"],[1779496200000,"1.29000000","1.29200000","1.28000000","1.29000000","20557.06000000",1779497999999,"26445.15504000",335,"10685.20000000","13744.45537000","0"],[1779498000000,"1.29000000","1.30000000","1.28700000","1.29900000","13292.27000000",1779499799999,"17194.12450000",301,"5961.05000000","7707.80437000","0"],[1779499800000,"1.29800000","1.30200000","1.29600000","1.30100000","22058.29000000",1779501599999,"28656.93236000",426,"6504.88000000","8451.62504000","0"],[1779501600000,"1.30100000","1.30200000","1.29600000","1.30000000","27696.38000000",1779503399999,"35949.30324000",348,"8561.01000000","11114.20840000","0"],[1779503400000,"1.30000000","1.30600000","1.29900000","1.30300000","17171.26000000",1779505199999,"22355.81286000",400,"6903.04000000","8994.86965000","0"],[1779505200000,"1.30400000","1.30700000","1.30200000","1.30700000","9480.27000000",1779506999999,"12375.68789000",207,"2969.80000000","3877.51578000","0"],[1779507000000,"1.30700000","1.31000000","1.30500000","1.30500000","13347.88000000",1779508799999,"17457.70787000",337,"1575.41000000","2062.04699000","0"],[1779508800000,"1.30500000","1.30600000","1.29600000","1.29600000","16774.52000000",1779510599999,"21826.82424000",286,"6456.82000000","8397.63610000","0"],[1779510600000,"1.29800000","1.30100000","1.29800000","1.29800000","10341.26000000",1779512399999,"13444.89092000",169,"5616.99000000","7304.52834000","0"],[1779512400000,"1.29800000","1.30000000","1.29300000","1.29500000","10504.73000000",1779514199999,"13623.63339000",219,"7380.11000000","9571.05974000","0"],[1779514200000,"1.29400000","1.29700000","1.29200000","1.29400000","24458.23000000",1779515999999,"31670.19746000",368,"18172.17000000","23531.21247000","0"],[1779516000000,"1.29400000","1.29700000","1.29200000","1.29400000","23711.38000000",1779517799999,"30701.09617000",155,"17696.92000000","22914.82256000","0"],[1779517800000,"1.29400000","1.29600000","1.29000000","1.29000000","7931.25000000",1779519599999,"10254.01869000",149,"2647.04000000","3421.45833000","0"],[1779519600000,"1.29100000","1.29200000","1.28300000","1.28300000","31523.94000000",1779521399999,"40527.75960000",299,"16147.63000000","20760.95439000","0"],[1779521400000,"1.28300000","1.28300000","1.23800000","1.25400000","416480.01000000",1779523199999,"522197.17052000",3148,"187907.55000000","235303.49662000","0"],[1779523200000,"1.25500000","1.25800000","1.24500000","1.24900000","76205.89000000",1779524999999,"95400.18639000",630,"32003.09000000","40078.60702000","0"],[1779525000000,"1.24900000","1.25000000","1.24300000","1.25000000","64486.29000000",1779526799999,"80432.10723000",478,"41745.30000000","52068.42093000","0"],[1779526800000,"1.25000000","1.25400000","1.24900000","1.25300000","26841.14000000",1779528599999,"33604.01417000",246,"14797.50000000","18530.13907000","0"],[1779528600000,"1.25300000","1.25800000","1.25100000","1.25200000","23135.27000000",1779530399999,"29031.29875000",359,"14324.14000000","17980.44140000","0"],[1779530400000,"1.25100000","1.25700000","1.25000000","1.25300000","15284.96000000",1779532199999,"19157.06990000",243,"4755.75000000","5960.63407000","0"],[1779532200000,"1.25300000","1.25500000","1.25000000","1.25200000","57220.93000000",1779533999999,"71720.01251000",1365,"42931.72000000","53817.56270000","0"],[1779534000000,"1.25300000","1.25600000","1.25000000","1.25100000","32823.42000000",1779535799999,"41157.72716000",650,"13811.53000000","17315.41271000","0"],[1779535800000,"1.25100000","1.25300000","1.24800000","1.24800000","59129.23000000",1779537599999,"73911.11958000",372,"9460.58000000","11828.17843000","0"],[1779537600000,"1.24800000","1.25100000","1.24600000","1.24800000","22569.62000000",1779539399999,"28172.41543000",391,"15295.58000000","19098.04418000","0"],[1779539400000,"1.24800000","1.25300000","1.24800000","1.25200000","11496.99000000",1779541199999,"14379.42597000",279,"5449.65000000","6820.97732000","0"],[1779541200000,"1.25300000","1.26200000","1.25300000","1.25900000","25105.25000000",1779542999999,"31590.13186000",320,"13659.23000000","17179.04374000","0"],[1779543000000,"1.26000000","1.26300000","1.25600000","1.26000000","37699.54000000",1779544799999,"47480.16920000",519,"20625.34000000","25981.25338000","0"],[1779544800000,"1.26200000","1.26800000","1.26000000","1.26400000","47827.83000000",1779546599999,"60463.58351000",490,"25447.01000000","32169.50414000","0"],[1779546600000,"1.26300000","1.27900000","1.26200000","1.27600000","39705.25000000",1779548399999,"50490.68157000",464,"19915.01000000","25322.33736000","0"],[1779548400000,"1.27700000","1.27700000","1.27200000","1.27200000","36453.82000000",1779550199999,"46487.33572000",359,"21953.56000000","27995.61728000","0"],[1779550200000,"1.27200000","1.27500000","1.26900000","1.27400000","15416.20000000",1779551999999,"19606.85225000",230,"6589.60000000","8382.58940000","0"],[1779552000000,"1.27500000","1.27800000","1.27000000","1.27300000","24467.60000000",1779553799999,"31195.71334000",304,"16437.62000000","20963.80331000","0"],[1779553800000,"1.27300000","1.28200000","1.27200000","1.27700000","9927.11000000",1779555599999,"12689.14920000",182,"2992.10000000","3825.95002000","0"],[1779555600000,"1.27800000","1.28300000","1.27800000","1.28200000","22044.68000000",1779557399999,"28249.47959000",265,"10516.31000000","13484.04232000","0"],[1779557400000,"1.28300000","1.28400000","1.27900000","1.28200000","25590.81000000",1779559199999,"32781.83046000",272,"19398.35000000","24851.30165000","0"],[1779559200000,"1.28200000","1.30300000","1.28200000","1.30100000","31285.10000000",1779560999999,"40496.24572000",445,"13107.94000000","16967.58769000","0"],[1779561000000,"1.30200000","1.31300000","1.30200000","1.31000000","64773.16000000",1779562799999,"84870.97327000",803,"45938.19000000","60218.73911000","0"],[1779562800000,"1.30900000","1.31700000","1.30800000","1.31600000","27038.56000000",1779564599999,"35465.55290000",374,"11185.94000000","14676.17310000","0"],[1779564600000,"1.31600000","1.32000000","1.31300000","1.32000000","14197.24000000",1779566399999,"18704.10622000",246,"6201.72000000","8174.74296000","0"],[1779566400000,"1.32000000","1.32600000","1.31900000","1.32300000","43984.26000000",1779568199999,"58148.47776000",535,"16723.84000000","22119.89606000","0"],[1779568200000,"1.32300000","1.36400000","1.32300000","1.36400000","170853.70000000",1779569999999,"230872.11016000",2396,"86673.42000000","117159.79482000","0"],[1779570000000,"1.36400000","1.36600000","1.34800000","1.34800000","131616.34000000",1779571799999,"178823.70881000",1103,"60167.16000000","81836.91090000","0"],[1779571800000,"1.34700000","1.35100000","1.33800000","1.34500000","31093.48000000",1779573599999,"41795.28391000",529,"15394.85000000","20688.29084000","0"],[1779573600000,"1.34600000","1.34800000","1.34000000","1.34000000","35173.08000000",1779575399999,"47288.18288000",276,"21745.24000000","29235.20960000","0"],[1779575400000,"1.34000000","1.34100000","1.32500000","1.32900000","97707.21000000",1779577199999,"130019.68185000",1197,"57116.43000000","76006.47841000","0"],[1779577200000,"1.32800000","1.33400000","1.32600000","1.33100000","26973.15000000",1779578999999,"35917.36384000",294,"16083.97000000","21414.82091000","0"],[1779579000000,"1.33300000","1.33600000","1.32800000","1.32800000","23755.35000000",1779580799999,"31683.95946000",215,"6462.20000000","8617.39544000","0"],[1779580800000,"1.33000000","1.33600000","1.32600000","1.32900000","22470.23000000",1779582599999,"29935.32384000",259,"13936.53000000","18581.52392000","0"],[1779582600000,"1.32900000","1.33700000","1.32900000","1.33400000","32054.19000000",1779584399999,"42763.36260000",269,"23887.28000000","31871.53866000","0"],[1779584400000,"1.33500000","1.34100000","1.33500000","1.34100000","12473.97000000",1779586199999,"16704.65572000",228,"4790.55000000","6417.25907000","0"],[1779586200000,"1.34000000","1.34200000","1.33700000","1.33800000","20808.44000000",1779587999999,"27874.13321000",358,"6082.37000000","8146.94116000","0"],[1779588000000,"1.33800000","1.34500000","1.33800000","1.34000000","16127.14000000",1779589799999,"21634.68525000",252,"10885.61000000","14602.09709000","0"],[1779589800000,"1.34100000","1.34700000","1.34000000","1.34400000","24977.29000000",1779591599999,"33550.45820000",402,"13097.37000000","17583.98972000","0"],[1779591600000,"1.34500000","1.34700000","1.33600000","1.33800000","82263.78000000",1779593399999,"110190.72824000",793,"24881.52000000","33336.58351000","0"],[1779593400000,"1.33800000","1.33800000","1.32200000","1.32500000","119807.22000000",1779595199999,"159239.04780000",1402,"38277.98000000","50882.28663000","0"],[1779595200000,"1.32500000","1.33000000","1.32200000","1.32300000","35315.46000000",1779596999999,"46818.40944000",660,"19554.68000000","25922.65198000","0"],[1779597000000,"1.32300000","1.32600000","1.32200000","1.32600000","6884.22000000",1779598799999,"9117.72358000",111,"1900.86000000","2518.43869000","0"],[1779598800000,"1.32600000","1.32600000","1.31400000","1.31500000","43860.29000000",1779600599999,"57796.76204000",700,"17292.10000000","22783.51912000","0"],[1779600600000,"1.31600000","1.31800000","1.31100000","1.31800000","19921.73000000",1779602399999,"26169.59807000",343,"8857.00000000","11638.75614000","0"],[1779602400000,"1.31800000","1.32200000","1.31500000","1.31500000","9966.33000000",1779604199999,"13136.74411000",169,"3029.32000000","3993.46897000","0"],[1779604200000,"1.31500000","1.32900000","1.31300000","1.32500000","17411.76000000",1779605999999,"23067.05028000",174,"12153.48000000","16106.90498000","0"],[1779606000000,"1.32500000","1.32600000","1.32200000","1.32300000","7282.38000000",1779607799999,"9642.89522000",105,"2876.31000000","3808.12616000","0"],[1779607800000,"1.32300000","1.32600000","1.31700000","1.31700000","14818.78000000",1779609599999,"19556.32465000",280,"4468.92000000","5897.76392000","0"],[1779609600000,"1.31900000","1.32200000","1.31600000","1.32200000","11139.97000000",1779611399999,"14671.95358000",188,"5223.24000000","6881.57304000","0"],[1779611400000,"1.32200000","1.32500000","1.32000000","1.32100000","36227.66000000",1779613199999,"47897.45483000",372,"17597.69000000","23270.59983000","0"],[1779613200000,"1.32000000","1.32500000","1.32000000","1.32100000","21310.96000000",1779614999999,"28180.73896000",224,"11859.70000000","15687.85285000","0"],[1779615000000,"1.32000000","1.32900000","1.31900000","1.32200000","20454.35000000",1779616799999,"27127.75517000",230,"10801.89000000","14329.35345000","0"],[1779616800000,"1.32200000","1.32800000","1.31600000","1.32200000","21252.08000000",1779618599999,"28089.22797000",443,"12569.89000000","16617.00954000","0"],[1779618600000,"1.32100000","1.32300000","1.32000000","1.32200000","7639.80000000",1779620399999,"10098.35808000",139,"4511.75000000","5964.14684000","0"],[1779620400000,"1.32300000","1.32300000","1.31700000","1.31900000","15943.41000000",1779622199999,"21035.18550000",180,"5420.37000000","7155.18776000","0"],[1779622200000,"1.31900000","1.32200000","1.31700000","1.31800000","9514.55000000",1779623999999,"12558.18966000",114,"5269.37000000","6956.93355000","0"],[1779624000000,"1.31900000","1.31900000","1.31300000","1.31400000","11745.74000000",1779625799999,"15466.04002000",165,"6890.26000000","9073.27312000","0"],[1779625800000,"1.31500000","1.31600000","1.31100000","1.31500000","19519.90000000",1779627599999,"25638.03703000",337,"9106.77000000","11960.50567000","0"],[1779627600000,"1.31600000","1.31700000","1.31200000","1.31300000","8233.85000000",1779629399999,"10820.92045000",161,"2694.18000000","3541.03226000","0"],[1779629400000,"1.31300000","1.31400000","1.30000000","1.30400000","26767.25000000",1779631199999,"34946.66101000",589,"17477.19000000","22805.77149000","0"],[1779631200000,"1.30500000","1.30700000","1.28600000","1.29400000","66628.54000000",1779632999999,"86306.44483000",883,"33990.46000000","44024.07201000","0"],[1779633000000,"1.29400000","1.29800000","1.29200000","1.29500000","32792.60000000",1779634799999,"42421.30534000",498,"14816.25000000","19173.96965000","0"],[1779634800000,"1.29400000","1.30000000","1.29400000","1.29700000","7917.10000000",1779636599999,"10272.16048000",175,"3686.08000000","4783.63494000","0"],[1779636600000,"1.29700000","1.29900000","1.29200000","1.29500000","31196.34000000",1779638399999,"40365.67131000",352,"8918.19000000","11545.12497000","0"],[1779638400000,"1.29400000","1.29800000","1.29200000","1.29400000","9294.45000000",1779640199999,"12040.76304000",173,"4341.88000000","5625.58572000","0"],[1779640200000,"1.29400000","1.29500000","1.28900000","1.29400000","8957.32000000",1779641999999,"11562.72207000",149,"5595.48000000","7223.31296000","0"],[1779642000000,"1.29400000","1.29900000","1.29300000","1.29600000","22096.90000000",1779643799999,"28663.01535000",197,"16057.70000000","20838.25057000","0"],[1779643800000,"1.29500000","1.30700000","1.29500000","1.30300000","24100.84000000",1779645599999,"31417.21629000",370,"13530.38000000","17637.95997000","0"],[1779645600000,"1.30200000","1.30600000","1.30100000","1.30200000","22377.04000000",1779647399999,"29160.96137000",205,"7476.11000000","9743.85512000","0"],[1779647400000,"1.30000000","1.30100000","1.29600000","1.29900000","6004.02000000",1779649199999,"7792.95534000",77,"2887.27000000","3746.53663000","0"],[1779649200000,"1.29900000","1.30100000","1.29400000","1.29500000","12565.22000000",1779650999999,"16306.80125000",219,"7116.76000000","9233.58884000","0"],[1779651000000,"1.29500000","1.29700000","1.29200000","1.29400000","7227.82000000",1779652799999,"9352.44424000",161,"3942.14000000","5101.80843000","0"],[1779652800000,"1.29600000","1.29600000","1.29000000","1.29100000","20839.85000000",1779654599999,"26916.94160000",370,"8127.76000000","10496.50665000","0"],[1779654600000,"1.29200000","1.29300000","1.28700000","1.28700000","12722.33000000",1779656399999,"16414.29188000",181,"7375.68000000","9515.85480000","0"],[1779656400000,"1.28800000","1.28900000","1.27900000","1.28000000","28820.65000000",1779658199999,"36996.79662000",479,"12100.77000000","15530.08645000","0"],[1779658200000,"1.28000000","1.28000000","1.26500000","1.26600000","81405.68000000",1779659999999,"103577.57112000",1023,"41320.48000000","52644.03557000","0"],[1779660000000,"1.26600000","1.28700000","1.26600000","1.28300000","23433.33000000",1779661799999,"29961.96842000",417,"11916.89000000","15230.78739000","0"],[1779661800000,"1.28300000","1.29000000","1.27900000","1.28600000","15447.52000000",1779663599999,"19851.93542000",267,"6830.36000000","8786.81596000","0"],[1779663600000,"1.28700000","1.29200000","1.28700000","1.29000000","10646.04000000",1779665399999,"13737.31287000",197,"5326.58000000","6874.72387000","0"],[1779665400000,"1.29100000","1.29900000","1.29100000","1.29700000","29252.00000000",1779667199999,"37935.62990000",342,"18423.06000000","23899.05943000","0"],[1779667200000,"1.29700000","1.30600000","1.29600000","1.30600000","16291.44000000",1779668999999,"21211.72829000",269,"6644.86000000","8656.77404000","0"],[1779669000000,"1.30600000","1.31000000","1.30300000","1.30600000","14754.07000000",1779670799999,"19286.53604000",244,"6101.85000000","7972.18195000","0"],[1779670800000,"1.30700000","1.30800000","1.30000000","1.30100000","15057.83000000",1779672599999,"19626.73328000",241,"8142.49000000","10614.54880000","0"],[1779672600000,"1.30200000","1.30500000","1.29300000","1.29400000","10602.36000000",1779674399999,"13785.64095000",173,"6271.35000000","8162.31497000","0"],[1779674400000,"1.29500000","1.30800000","1.29500000","1.30200000","4677.03000000",1779676199999,"6086.83121000",167,"2730.94000000","3552.39513000","0"],[1779676200000,"1.30300000","1.30500000","1.30000000","1.30300000","11306.22000000",1779677999999,"14737.26390000",149,"4297.47000000","5601.67030000","0"],[1779678000000,"1.30400000","1.30700000","1.30000000","1.30100000","23513.41000000",1779679799999,"30658.94194000",260,"7294.89000000","9506.42808000","0"],[1779679800000,"1.30200000","1.30300000","1.29900000","1.30100000","7019.55000000",1779681599999,"9132.35460000",186,"3085.71000000","4015.80278000","0"],[1779681600000,"1.30200000","1.30300000","1.29800000","1.30200000","9543.18000000",1779683399999,"12415.18657000",297,"3723.91000000","4847.48244000","0"],[1779683400000,"1.30300000","1.31500000","1.30200000","1.31400000","25683.23000000",1779685199999,"33656.82078000",534,"9990.78000000","13101.58823000","0"],[1779685200000,"1.31400000","1.32400000","1.31300000","1.32000000","28252.78000000",1779686999999,"37274.23220000",781,"8629.76000000","11394.25605000","0"],[1779687000000,"1.32000000","1.32000000","1.31700000","1.31700000","11950.25000000",1779688799999,"15760.56939000",237,"5299.81000000","6991.25712000","0"],[1779688800000,"1.31800000","1.32300000","1.31000000","1.31600000","17986.27000000",1779690599999,"23697.01554000",383,"9190.95000000","12115.80142000","0"],[1779690600000,"1.31700000","1.32500000","1.31700000","1.32300000","15508.74000000",1779692399999,"20498.07651000",292,"8753.80000000","11571.48550000","0"],[1779692400000,"1.32400000","1.32800000","1.31500000","1.31600000","15928.45000000",1779694199999,"21057.68216000",357,"6564.97000000","8686.99518000","0"],[1779694200000,"1.31600000","1.32200000","1.31500000","1.32200000","75542.72000000",1779695999999,"99558.85281000",591,"61640.58000000","81236.49130000","0"],[1779696000000,"1.32300000","1.32300000","1.31700000","1.31800000","18834.84000000",1779697799999,"24863.50869000",340,"3805.33000000","5020.99660000","0"],[1779697800000,"1.31800000","1.32200000","1.31700000","1.32200000","5657.91000000",1779699599999,"7463.13700000",92,"2878.73000000","3798.95554000","0"],[1779699600000,"1.32200000","1.32200000","1.31900000","1.32100000","12077.77000000",1779701399999,"15941.26410000",155,"4162.76000000","5495.07524000","0"],[1779701400000,"1.32100000","1.32600000","1.32100000","1.32600000","51450.34000000",1779703199999,"68150.62139000",188,"40489.20000000","53642.39649000","0"],[1779703200000,"1.32700000","1.33900000","1.32600000","1.33700000","48299.82000000",1779704999999,"64423.53412000",1080,"18192.37000000","24284.30405000","0"],[1779705000000,"1.33800000","1.34000000","1.33400000","1.33900000","92105.07000000",1779706799999,"123208.11888000",1090,"58608.28000000","78428.41386000","0"],[1779706800000,"1.33900000","1.33900000","1.32600000","1.33000000","24123.93000000",1779708599999,"32138.52496000",438,"10548.28000000","14055.96524000","0"],[1779708600000,"1.33000000","1.33400000","1.32700000","1.32700000","28715.27000000",1779710399999,"38182.46150000",368,"7508.39000000","9996.83332000","0"],[1779710400000,"1.32700000","1.33300000","1.32000000","1.33200000","15278.85000000",1779712199999,"20264.47647000",315,"9256.52000000","12272.43608000","0"],[1779712200000,"1.33300000","1.33800000","1.33300000","1.33600000","22331.92000000",1779713999999,"29836.95555000",381,"8958.65000000","11970.54855000","0"],[1779714000000,"1.33600000","1.34400000","1.33600000","1.34200000","21232.50000000",1779715799999,"28470.02719000",448,"6827.91000000","9155.70725000","0"],[1779715800000,"1.34300000","1.34400000","1.33700000","1.34000000","46478.62000000",1779717599999,"62270.58138000",400,"26015.40000000","34856.29018000","0"],[1779717600000,"1.34000000","1.35400000","1.33900000","1.35300000","71635.35000000",1779719399999,"96555.49282000",900,"34160.35000000","46046.59177000","0"],[1779719400000,"1.35400000","1.35600000","1.34900000","1.35500000","64283.81000000",1779721199999,"86963.11709000",654,"20498.38000000","27726.76956000","0"],[1779721200000,"1.35600000","1.36200000","1.35100000","1.35400000","78379.92000000",1779722999999,"106358.64275000",769,"43809.73000000","59453.45589000","0"],[1779723000000,"1.35300000","1.35500000","1.35100000","1.35400000","10541.17000000",1779724799999,"14266.01832000",162,"2653.82000000","3591.21785000","0"],[1779724800000,"1.35400000","1.35400000","1.34600000","1.35200000","38141.68000000",1779726599999,"51569.40980000",362,"22955.86000000","31030.08698000","0"],[1779726600000,"1.35100000","1.36200000","1.34700000","1.35700000","71732.76000000",1779728399999,"97249.55953000",874,"31803.88000000","43123.93062000","0"],[1779728400000,"1.35700000","1.35800000","1.35000000","1.35500000","37957.71000000",1779730199999,"51400.65623000",478,"19585.29000000","26533.05439000","0"],[1779730200000,"1.35600000","1.35900000","1.34700000","1.35100000","118743.37000000",1779731999999,"160617.01407000",776,"23624.35000000","31963.65312000","0"],[1779732000000,"1.35100000","1.35800000","1.35100000","1.35200000","22519.20000000",1779733799999,"30493.00120000",292,"10514.23000000","14236.82086000","0"],[1779733800000,"1.35100000","1.35100000","1.34600000","1.34700000","11920.55000000",1779735599999,"16074.10576000",163,"5784.90000000","7801.38518000","0"],[1779735600000,"1.34500000","1.35100000","1.34100000","1.35000000","41770.83000000",1779737399999,"56328.38039000",431,"25816.29000000","34804.56398000","0"],[1779737400000,"1.35000000","1.35100000","1.34400000","1.34900000","10327.28000000",1779739199999,"13926.82584000",178,"7193.62000000","9703.83401000","0"],[1779739200000,"1.34800000","1.35500000","1.34800000","1.35000000","7602.94000000",1779740999999,"10282.77317000",171,"1885.03000000","2550.74839000","0"],[1779741000000,"1.35100000","1.35200000","1.33700000","1.34100000","60009.39000000",1779742799999,"80750.48190000",485,"23448.09000000","31517.49085000","0"],[1779742800000,"1.34100000","1.34500000","1.33600000","1.34000000","10784.16000000",1779744599999,"14442.13955000",300,"4249.50000000","5692.68704000","0"],[1779744600000,"1.34200000","1.34600000","1.33800000","1.34000000","5932.14000000",1779746399999,"7954.79580000",96,"3989.43000000","5348.84199000","0"],[1779746400000,"1.34000000","1.34300000","1.33600000","1.33700000","11137.89000000",1779748199999,"14919.19058000",191,"4150.76000000","5560.21319000","0"],[1779748200000,"1.33600000","1.33600000","1.32800000","1.33200000","42650.63000000",1779749999999,"56798.63170000",338,"24588.47000000","32749.19069000","0"],[1779750000000,"1.33100000","1.33600000","1.33000000","1.33200000","10727.16000000",1779751799999,"14293.86690000",241,"2630.28000000","3506.98058000","0"],[1779751800000,"1.33300000","1.33900000","1.33300000","1.33900000","8058.49000000",1779753599999,"10768.32645000",149,"4593.84000000","6138.38550000","0"],[1779753600000,"1.33900000","1.34300000","1.33300000","1.33700000","37696.25000000",1779755399999,"50395.74724000",421,"19984.73000000","26725.66212000","0"],[1779755400000,"1.33700000","1.33800000","1.32400000","1.33400000","43924.88000000",1779757199999,"58510.24717000",448,"25064.99000000","33407.67431000","0"],[1779757200000,"1.33400000","1.33400000","1.32600000","1.33000000","15596.38000000",1779758999999,"20732.33250000",406,"10965.36000000","14573.59448000","0"],[1779759000000,"1.32800000","1.33500000","1.32100000","1.33200000","15274.33000000",1779760799999,"20295.46048000",378,"7319.20000000","9715.27743000","0"],[1779760800000,"1.33300000","1.33300000","1.32200000","1.32300000","32421.29000000",1779762599999,"43042.84951000",522,"17935.82000000","23815.98645000","0"],[1779762600000,"1.32100000","1.32500000","1.31500000","1.31600000","29793.28000000",1779764399999,"39349.80951000",466,"11536.09000000","15227.53394000","0"],[1779764400000,"1.31500000","1.31900000","1.31200000","1.31900000","40807.68000000",1779766199999,"53660.91571000",598,"15381.77000000","20218.51029000","0"],[1779766200000,"1.32000000","1.32200000","1.31700000","1.32000000","17304.01000000",1779767999999,"22836.30905000",457,"9433.09000000","12451.24513000","0"],[1779768000000,"1.32000000","1.32400000","1.31400000","1.32200000","36579.35000000",1779769799999,"48282.39968000",608,"20082.13000000","26516.63413000","0"],[1779769800000,"1.32200000","1.32500000","1.31900000","1.32200000","48713.80000000",1779771599999,"64459.15118000",618,"32551.21000000","43092.02115000","0"],[1779771600000,"1.32200000","1.33200000","1.31900000","1.33100000","55281.19000000",1779773399999,"73292.57183000",704,"39784.76000000","52745.72650000","0"],[1779773400000,"1.33200000","1.33800000","1.32700000","1.33100000","27150.97000000",1779775199999,"36175.16775000",775,"8423.10000000","11220.85594000","0"],[1779775200000,"1.33100000","1.33400000","1.32600000","1.32600000","55434.79000000",1779776999999,"73652.61330000",703,"9054.58000000","12033.95696000","0"],[1779777000000,"1.32800000","1.33600000","1.32700000","1.33000000","16097.56000000",1779778799999,"21441.75210000",706,"2843.96000000","3788.82039000","0"],[1779778800000,"1.33200000","1.33200000","1.31800000","1.32400000","36830.31000000",1779780599999,"48771.33541000",609,"14813.52000000","19586.19096000","0"],[1779780600000,"1.32400000","1.32900000","1.31800000","1.32300000","28577.73000000",1779782399999,"37817.68001000",521,"10781.51000000","14269.31962000","0"],[1779782400000,"1.32400000","1.33300000","1.32400000","1.32900000","33236.49000000",1779784199999,"44199.52574000",472,"16350.45000000","21742.62852000","0"],[1779784200000,"1.32900000","1.33400000","1.32700000","1.33300000","11804.58000000",1779785999999,"15708.05826000",418,"3588.30000000","4776.69618000","0"],[1779786000000,"1.33300000","1.33700000","1.32800000","1.33600000","27087.76000000",1779787799999,"36058.15179000",681,"7105.36000000","9461.09998000","0"],[1779787800000,"1.33700000","1.34100000","1.33100000","1.33900000","38579.24000000",1779789599999,"51562.25501000",659,"11679.30000000","15610.51726000","0"],[1779789600000,"1.34000000","1.36000000","1.33400000","1.35700000","98844.64000000",1779791399999,"133380.68482000",1403,"45779.08000000","61787.24563000","0"],[1779791400000,"1.35900000","1.36300000","1.35400000","1.36000000","58320.45000000",1779793199999,"79275.46125000",1217,"27731.68000000","37705.32999000","0"],[1779793200000,"1.36000000","1.36300000","1.35600000","1.35700000","19188.31000000",1779794999999,"26099.01942000",780,"4759.27000000","6475.12199000","0"],[1779795000000,"1.35700000","1.36100000","1.35000000","1.35000000","127143.03000000",1779796799999,"172143.79163000",1307,"84937.43000000","114932.73490000","0"],[1779796800000,"1.35100000","1.35500000","1.34400000","1.35200000","88929.34000000",1779798599999,"120058.77714000",1554,"24554.54000000","33125.09104000","0"],[1779798600000,"1.35300000","1.36000000","1.34700000","1.35500000","54333.39000000",1779800399999,"73468.54010000",1169,"11062.28000000","14952.98080000","0"],[1779800400000,"1.35600000","1.36300000","1.34700000","1.35100000","45956.50000000",1779802199999,"62315.30003000",1057,"11908.29000000","16156.70043000","0"],[1779802200000,"1.35100000","1.36300000","1.34600000","1.36000000","74719.25000000",1779803999999,"101066.25470000",1306,"23720.03000000","32070.75494000","0"],[1779804000000,"1.36100000","1.36500000","1.35800000","1.36200000","97089.07000000",1779805799999,"132174.36905000",1082,"42377.13000000","57725.32733000","0"],[1779805800000,"1.36200000","1.36200000","1.34400000","1.34900000","43692.14000000",1779807599999,"59005.82338000",971,"15000.73000000","20232.24592000","0"],[1779807600000,"1.34900000","1.35000000","1.33700000","1.33800000","38522.84000000",1779809399999,"51681.29453000",616,"15153.41000000","20318.82672000","0"],[1779809400000,"1.33700000","1.33800000","1.32500000","1.33400000","85152.23000000",1779811199999,"113498.69158000",1202,"29475.86000000","39297.47267000","0"],[1779811200000,"1.33500000","1.33600000","1.32000000","1.33100000","130766.75000000",1779812999999,"174119.79710000",701,"22518.39000000","29942.40821000","0"],[1779813000000,"1.33100000","1.33200000","1.32000000","1.32500000","64177.92000000",1779814799999,"85069.79631000",900,"22855.24000000","30289.63061000","0"],[1779814800000,"1.32600000","1.33300000","1.30600000","1.30700000","136381.43000000",1779816599999,"179883.35118000",1161,"37787.66000000","49700.98678000","0"],[1779816600000,"1.30600000","1.31000000","1.29800000","1.30300000","111434.51000000",1779818399999,"145214.77312000",1318,"52451.79000000","68359.50151000","0"],[1779818400000,"1.30200000","1.31100000","1.30000000","1.30400000","35870.35000000",1779820199999,"46805.79306000",532,"15179.63000000","19807.90203000","0"],[1779820200000,"1.30400000","1.30600000","1.29100000","1.29400000","106810.44000000",1779821999999,"138470.11354000",854,"29015.56000000","37643.24383000","0"],[1779822000000,"1.29500000","1.29800000","1.28800000","1.29100000","24268.03000000",1779823799999,"31372.56776000",374,"8103.51000000","10476.95330000","0"],[1779823800000,"1.29100000","1.30000000","1.29100000","1.29500000","29133.51000000",1779825599999,"37772.48162000",406,"12452.40000000","16146.10032000","0"],[1779825600000,"1.29600000","1.29600000","1.29000000","1.29600000","39113.10000000",1779827399999,"50607.63041000",472,"25723.69000000","33280.59509000","0"],[1779827400000,"1.29600000","1.29900000","1.28800000","1.29800000","40979.72000000",1779829199999,"53071.99286000",489,"25007.90000000","32403.79504000","0"],[1779829200000,"1.29800000","1.29900000","1.29100000","1.29600000","13171.28000000",1779830999999,"17053.43464000",236,"4585.07000000","5935.84245000","0"],[1779831000000,"1.29600000","1.29800000","1.28700000","1.28900000","19259.69000000",1779832799999,"24885.74535000",245,"4893.46000000","6328.56153000","0"],[1779832800000,"1.28900000","1.29400000","1.28800000","1.29200000","14046.22000000",1779834599999,"18135.57413000",391,"7546.41000000","9745.83876000","0"],[1779834600000,"1.29200000","1.29500000","1.28800000","1.28900000","5964.53000000",1779836399999,"7701.58592000",217,"3193.61000000","4124.75582000","0"],[1779836400000,"1.28900000","1.29200000","1.28500000","1.28700000","47561.39000000",1779838199999,"61189.78143000",399,"13504.02000000","17379.32074000","0"],[1779838200000,"1.28700000","1.29100000","1.28300000","1.28400000","20823.52000000",1779839999999,"26805.99733000",379,"11566.96000000","14891.97414000","0"],[1779840000000,"1.28500000","1.29300000","1.28400000","1.29300000","13698.69000000",1779841799999,"17628.51425000",517,"8891.56000000","11441.90022000","0"],[1779841800000,"1.29200000","1.29500000","1.28500000","1.29000000","131892.39000000",1779843599999,"170346.39056000",738,"91911.86000000","118744.02157000","0"],[1779843600000,"1.29000000","1.29200000","1.27900000","1.27900000","26730.02000000",1779845399999,"34345.14112000",401,"8306.45000000","10681.83689000","0"],[1779845400000,"1.27900000","1.28100000","1.27300000","1.27500000","23856.51000000",1779847199999,"30470.28286000",386,"12753.98000000","16288.92713000","0"],[1779847200000,"1.27400000","1.27500000","1.26600000","1.26700000","18545.54000000",1779848999999,"23554.09365000",378,"10022.41000000","12731.52227000","0"],[1779849000000,"1.26700000","1.27200000","1.25800000","1.26100000","112205.58000000",1779850799999,"141777.83695000",1351,"35012.89000000","44189.38266000","0"],[1779850800000,"1.26100000","1.26200000","1.25300000","1.26100000","45074.35000000",1779852599999,"56644.47139000",572,"22449.19000000","28204.00788000","0"],[1779852600000,"1.26100000","1.26600000","1.25800000","1.26100000","56044.93000000",1779854399999,"70743.18080000",902,"21268.22000000","26873.98614000","0"],[1779854400000,"1.26100000","1.26300000","1.25400000","1.25500000","26700.96000000",1779856199999,"33615.17987000",451,"9248.24000000","11648.75192000","0"],[1779856200000,"1.25400000","1.25900000","1.24900000","1.25600000","94716.77000000",1779857999999,"118562.38854000",878,"54413.05000000","68102.46552000","0"],[1779858000000,"1.25700000","1.26600000","1.25700000","1.26400000","30056.07000000",1779859799999,"37909.35463000",434,"13695.33000000","17274.06225000","0"],[1779859800000,"1.26300000","1.27000000","1.26100000","1.26900000","21743.73000000",1779861599999,"27519.97800000",322,"8581.65000000","10865.46034000","0"],[1779861600000,"1.26900000","1.27200000","1.26700000","1.26900000","45501.50000000",1779863399999,"57781.16562000",412,"20713.83000000","26308.44074000","0"],[1779863400000,"1.26900000","1.27200000","1.26800000","1.27200000","16289.41000000",1779865199999,"20681.00335000",225,"4926.04000000","6258.17445000","0"],[1779865200000,"1.27300000","1.27700000","1.26800000","1.27500000","10553.21000000",1779866999999,"13429.13942000",241,"4417.77000000","5619.67968000","0"],[1779867000000,"1.27600000","1.27900000","1.27400000","1.27900000","27294.76000000",1779868799999,"34855.11858000",303,"15176.66000000","19381.80776000","0"],[1779868800000,"1.28000000","1.28500000","1.27600000","1.28100000","52673.43000000",1779870599999,"67546.26104000",523,"28108.84000000","36069.08292000","0"],[1779870600000,"1.28100000","1.28100000","1.26100000","1.26300000","100778.96000000",1779872399999,"128520.22742000",1034,"37141.94000000","47362.91246000","0"],[1779872400000,"1.26300000","1.26300000","1.25600000","1.25700000","16069.78000000",1779874199999,"20220.66442000",278,"6295.28000000","7922.03087000","0"],[1779874200000,"1.25800000","1.26500000","1.25300000","1.25800000","34734.48000000",1779875999999,"43701.64459000",443,"14810.25000000","18623.56855000","0"],[1779876000000,"1.25900000","1.26800000","1.25700000","1.26400000","40842.77000000",1779877799999,"51639.21084000",420,"17742.56000000","22431.45181000","0"],[1779877800000,"1.26400000","1.26400000","1.25900000","1.26200000","15069.43000000",1779879599999,"19008.73239000",212,"7579.29000000","9561.91430000","0"],[1779879600000,"1.26100000","1.26700000","1.26100000","1.26200000","14341.40000000",1779881399999,"18128.76540000",297,"5784.26000000","7315.90588000","0"],[1779881400000,"1.26300000","1.26300000","1.25600000","1.25700000","10648.17000000",1779883199999,"13405.00580000",311,"6031.31000000","7594.09873000","0"],[1779883200000,"1.25800000","1.27000000","1.25200000","1.26400000","34443.49000000",1779884999999,"43335.32100000",669,"21490.52000000","27010.24788000","0"],[1779885000000,"1.26300000","1.27900000","1.26000000","1.27600000","229129.77000000",1779886799999,"290824.07838000",1412,"118686.16000000","150541.04599000","0"],[1779886800000,"1.27600000","1.27800000","1.25700000","1.25800000","46969.84000000",1779888599999,"59492.10993000",806,"21691.53000000","27442.26008000","0"],[1779888600000,"1.25700000","1.25900000","1.24500000","1.25500000","66714.69000000",1779890399999,"83456.64738000",1309,"37190.83000000","46531.04406000","0"],[1779890400000,"1.25700000","1.25900000","1.24100000","1.24400000","63340.29000000",1779892199999,"79147.48220000",969,"27495.30000000","34348.26130000","0"],[1779892200000,"1.24500000","1.25800000","1.24500000","1.25600000","42117.15000000",1779893999999,"52646.59613000",1007,"17896.33000000","22354.56974000","0"],[1779894000000,"1.25600000","1.28200000","1.25200000","1.27800000","153237.31000000",1779895799999,"195112.41100000",1511,"79439.04000000","101214.94103000","0"],[1779895800000,"1.27900000","1.28400000","1.26800000","1.27300000","110968.49000000",1779897599999,"141765.14537000",1134,"28125.16000000","35894.26098000","0"],[1779897600000,"1.27400000","1.27600000","1.26500000","1.26600000","33297.77000000",1779899399999,"42276.41559000",687,"11641.20000000","14776.61668000","0"],[1779899400000,"1.26600000","1.26900000","1.26200000","1.26800000","41491.21000000",1779901199999,"52529.81022000",617,"18854.95000000","23883.98907000","0"],[1779901200000,"1.26900000","1.26900000","1.25500000","1.26200000","36677.33000000",1779902999999,"46323.03004000",568,"15178.60000000","19159.35246000","0"],[1779903000000,"1.26100000","1.26100000","1.25000000","1.25200000","21442.91000000",1779904799999,"26895.95111000",464,"6689.58000000","8388.36288000","0"],[1779904800000,"1.25200000","1.25300000","1.24400000","1.24800000","39461.00000000",1779906599999,"49236.92253000",580,"17007.85000000","21228.83615000","0"],[1779906600000,"1.24700000","1.26400000","1.24600000","1.26300000","39339.78000000",1779908399999,"49435.96279000",589,"17995.48000000","22599.81153000","0"],[1779908400000,"1.26400000","1.26700000","1.26100000","1.26500000","20727.37000000",1779910199999,"26195.97124000",398,"6433.98000000","8131.49493000","0"],[1779910200000,"1.26500000","1.26700000","1.26100000","1.26300000","25522.77000000",1779911999999,"32266.90505000",375,"11038.36000000","13954.35423000","0"],[1779912000000,"1.26300000","1.26700000","1.26100000","1.26600000","22130.27000000",1779913799999,"27980.29217000",415,"8727.81000000","11039.05705000","0"],[1779913800000,"1.26600000","1.27600000","1.26500000","1.27100000","36312.04000000",1779915599999,"46128.12943000",510,"19642.08000000","24943.05962000","0"],[1779915600000,"1.27100000","1.27100000","1.26000000","1.26000000","17794.99000000",1779917399999,"22527.01889000",406,"9616.67000000","12170.34220000","0"],[1779917400000,"1.26100000","1.26100000","1.20400000","1.21300000","264312.28000000",1779919199999,"322877.11215000",3081,"119040.63000000","145320.51411000","0"],[1779919200000,"1.21300000","1.21800000","1.20000000","1.20900000","195062.08000000",1779920999999,"235398.99221000",1711,"100343.79000000","121135.11140000","0"],[1779921000000,"1.20800000","1.20800000","1.20000000","1.20100000","79180.88000000",1779922799999,"95307.32745000",1112,"44932.47000000","54072.42596000","0"],[1779922800000,"1.20100000","1.20500000","1.19100000","1.20000000","113224.07000000",1779924599999,"135841.76182000",1383,"54025.48000000","64769.83302000","0"],[1779924600000,"1.20000000","1.20700000","1.19600000","1.20200000","44881.61000000",1779926399999,"53969.13792000",1004,"22472.15000000","27007.03290000","0"],[1779926400000,"1.20100000","1.20500000","1.19800000","1.20300000","34651.61000000",1779928199999,"41663.18769000",680,"15236.70000000","18315.19960000","0"],[1779928200000,"1.20300000","1.20400000","1.19800000","1.20200000","30951.68000000",1779929999999,"37164.88037000",493,"17043.21000000","20457.10419000","0"],[1779930000000,"1.20200000","1.20300000","1.19200000","1.19700000","62705.89000000",1779931799999,"75118.05150000",831,"39744.33000000","47615.06813000","0"],[1779931800000,"1.19600000","1.20300000","1.19500000","1.20000000","39181.98000000",1779933599999,"47012.43657000",468,"24820.04000000","29779.34133000","0"],[1779933600000,"1.20100000","1.20200000","1.19500000","1.19800000","18295.26000000",1779935399999,"21939.75887000",285,"6456.58000000","7739.98413000","0"],[1779935400000,"1.19800000","1.19900000","1.19400000","1.19600000","26182.99000000",1779937199999,"31322.66792000",751,"16229.42000000","19415.16755000","0"],[1779937200000,"1.19600000","1.19600000","1.15700000","1.16800000","378840.32000000",1779938999999,"445492.21607000",5537,"192587.08000000","226283.48995000","0"],[1779939000000,"1.16700000","1.16900000","1.15600000","1.16000000","157165.04000000",1779940799999,"182585.85243000",1895,"60506.26000000","70250.70920000","0"],[1779940800000,"1.16000000","1.16100000","1.14300000","1.15500000","134093.23000000",1779942599999,"154291.21383000",1589,"57426.17000000","66082.27609000","0"],[1779942600000,"1.15600000","1.16100000","1.15500000","1.15800000","46793.19000000",1779944399999,"54190.12380000",497,"24829.33000000","28756.53826000","0"],[1779944400000,"1.15900000","1.16600000","1.15000000","1.15400000","44725.09000000",1779946199999,"51788.52126000",813,"22755.07000000","26327.05343000","0"],[1779946200000,"1.15400000","1.15900000","1.14500000","1.15000000","42051.05000000",1779947999999,"48413.83147000",917,"22087.68000000","25422.30699000","0"],[1779948000000,"1.15000000","1.15000000","1.13600000","1.14400000","83481.74000000",1779949799999,"95321.06669000",1405,"39669.82000000","45282.95570000","0"],[1779949800000,"1.14400000","1.14500000","1.12900000","1.14400000","90291.16000000",1779951599999,"102655.80206000",881,"45845.91000000","52132.21833000","0"],[1779951600000,"1.14500000","1.14700000","1.13700000","1.14100000","74298.89000000",1779953399999,"84815.09804000",546,"32445.86000000","37050.39706000","0"],[1779953400000,"1.14100000","1.14800000","1.13600000","1.13600000","56824.77000000",1779955199999,"64827.07985000",428,"24303.55000000","27738.35932000","0"],[1779955200000,"1.13700000","1.13700000","1.12600000","1.13000000","91187.53000000",1779956999999,"103098.14662000",949,"29461.00000000","33306.37883000","0"],[1779957000000,"1.13100000","1.13600000","1.12900000","1.13300000","50034.34000000",1779958799999,"56704.49263000",332,"26099.15000000","29584.92083000","0"],[1779958800000,"1.13300000","1.14400000","1.13200000","1.14400000","37157.86000000",1779960599999,"42281.75000000",310,"26505.73000000","30166.31492000","0"],[1779960600000,"1.14500000","1.14900000","1.14200000","1.14700000","23125.55000000",1779962399999,"26490.55660000",302,"13061.17000000","14964.56624000","0"],[1779962400000,"1.14700000","1.15300000","1.14600000","1.15300000","91701.57000000",1779964199999,"105276.13265000",586,"42692.61000000","49048.62750000","0"],[1779964200000,"1.15300000","1.16200000","1.15000000","1.16100000","33564.87000000",1779965999999,"38785.13626000",484,"17817.05000000","20599.84250000","0"],[1779966000000,"1.16100000","1.17000000","1.16000000","1.16200000","71288.21000000",1779967799999,"83067.96050000",723,"36517.05000000","42563.08478000","0"],[1779967800000,"1.16100000","1.17000000","1.16000000","1.17000000","19727.63000000",1779969599999,"22949.65072000",405,"10608.64000000","12340.14385000","0"],[1779969600000,"1.17000000","1.17100000","1.15000000","1.15100000","43612.86000000",1779971399999,"50592.29930000",532,"20348.85000000","23575.15271000","0"],[1779971400000,"1.15200000","1.16500000","1.15200000","1.16000000","66572.37000000",1779973199999,"77276.82891000",433,"15974.55000000","18519.14569000","0"],[1779973200000,"1.16200000","1.17800000","1.16100000","1.17300000","178055.73000000",1779974999999,"208572.40113000",2025,"87297.49000000","102129.60689000","0"],[1779975000000,"1.17300000","1.17300000","1.13400000","1.13400000","162539.90000000",1779976799999,"187332.28320000",2290,"87875.68000000","101272.84308000","0"],[1779976800000,"1.13400000","1.13500000","1.10200000","1.12300000","654690.43000000",1779978599999,"731802.45904000",3685,"299749.38000000","335069.40235000","0"]]}