{"ok":true,"error":"","data":[[1779068700000,"40.35000000","40.62000000","40.19000000","40.54000000","2791.53700000",1779069599999,"112471.83216000",683,"1282.99400000","51718.22030000","0"],[1779069600000,"40.55000000","40.88000000","40.51000000","40.82000000","1745.87800000",1779070499999,"71064.34908000",545,"1048.79200000","42707.64790000","0"],[1779070500000,"40.79000000","40.80000000","40.59000000","40.62000000","2788.09900000",1779071399999,"113548.28709000",480,"971.68000000","39582.30690000","0"],[1779071400000,"40.62000000","40.84000000","40.59000000","40.69000000","799.89400000",1779072299999,"32554.33128000",237,"381.24100000","15523.39087000","0"],[1779072300000,"40.68000000","40.80000000","40.53000000","40.72000000","1695.10500000",1779073199999,"68902.21248000",434,"899.65200000","36586.88564000","0"],[1779073200000,"40.75000000","41.16000000","40.74000000","40.94000000","3681.15800000",1779074099999,"150754.48128000",475,"778.86800000","31911.31569000","0"],[1779074100000,"40.95000000","40.96000000","40.72000000","40.76000000","1531.22300000",1779074999999,"62542.02654000",581,"295.53200000","12070.04282000","0"],[1779075000000,"40.76000000","40.84000000","40.55000000","40.84000000","871.86700000",1779075899999,"35449.44543000",307,"261.72300000","10643.89185000","0"],[1779075900000,"40.82000000","40.97000000","40.80000000","40.89000000","1378.20800000",1779076799999,"56348.42276000",389,"1035.68700000","42336.69497000","0"],[1779076800000,"40.90000000","41.10000000","40.90000000","41.08000000","1209.09700000",1779077699999,"49622.19717000",280,"476.05500000","19539.85513000","0"],[1779077700000,"41.11000000","41.25000000","40.85000000","40.90000000","2506.25900000",1779078599999,"102779.32931000",495,"1203.56300000","49435.32819000","0"],[1779078600000,"40.90000000","42.19000000","40.85000000","41.99000000","12841.96200000",1779079499999,"532946.34600000",2364,"7253.08200000","301849.42646000","0"],[1779079500000,"42.05000000","43.66000000","41.93000000","43.00000000","17249.34100000",1779080399999,"738080.14620000",4139,"11393.42600000","487755.23577000","0"],[1779080400000,"43.01000000","43.22000000","42.42000000","42.79000000","10195.88300000",1779081299999,"435897.95419000",1688,"4706.02700000","201061.47222000","0"],[1779081300000,"42.80000000","43.19000000","42.71000000","42.91000000","7776.99200000",1779082199999,"334226.30826000",2007,"5333.43900000","229241.86330000","0"],[1779082200000,"42.96000000","43.14000000","42.04000000","42.26000000","8587.75700000",1779083099999,"363683.74640000",2314,"3518.41700000","149021.56873000","0"],[1779083100000,"42.24000000","42.36000000","41.70000000","41.77000000","4707.00500000",1779083999999,"198224.76357000",1924,"2396.02200000","100945.07631000","0"],[1779084000000,"41.76000000","42.11000000","41.51000000","41.91000000","9600.66600000",1779084899999,"402196.09094000",1209,"6052.68500000","253734.21073000","0"],[1779084900000,"41.89000000","42.11000000","41.70000000","41.88000000","4543.62700000",1779085799999,"190553.60042000",822,"1686.37100000","70729.86926000","0"],[1779085800000,"41.89000000","42.23000000","41.74000000","42.23000000","2150.93600000",1779086699999,"90115.79720000",681,"1352.84200000","56696.44467000","0"],[1779086700000,"42.20000000","42.27000000","41.62000000","41.85000000","1651.78900000",1779087599999,"69329.59328000",641,"841.35000000","35332.33891000","0"],[1779087600000,"41.88000000","42.01000000","41.42000000","41.58000000","1656.56400000",1779088499999,"68986.95411000",613,"797.67600000","33218.93628000","0"],[1779088500000,"41.58000000","41.70000000","41.14000000","41.52000000","3121.03800000",1779089399999,"129072.63979000",776,"1585.26700000","65549.80726000","0"],[1779089400000,"41.54000000","41.54000000","41.15000000","41.20000000","871.48700000",1779090299999,"36049.08104000",373,"616.63000000","25507.34488000","0"],[1779090300000,"41.21000000","41.50000000","41.21000000","41.47000000","1115.41700000",1779091199999,"46136.55684000",410,"610.01800000","25247.71604000","0"],[1779091200000,"41.44000000","41.84000000","41.44000000","41.77000000","1387.24100000",1779092099999,"57809.92059000",441,"786.81600000","32810.42419000","0"],[1779092100000,"41.74000000","41.77000000","41.39000000","41.48000000","1715.46800000",1779092999999,"71267.52667000",591,"918.08500000","38141.79037000","0"],[1779093000000,"41.43000000","41.54000000","41.35000000","41.46000000","1154.97200000",1779093899999,"47889.33683000",434,"416.62700000","17273.58415000","0"],[1779093900000,"41.47000000","41.84000000","41.40000000","41.79000000","1058.61400000",1779094799999,"44013.77859000",423,"545.29400000","22665.39232000","0"],[1779094800000,"41.78000000","41.90000000","41.37000000","41.39000000","1513.48900000",1779095699999,"62965.16179000",482,"479.48700000","19992.78514000","0"],[1779095700000,"41.38000000","41.55000000","41.36000000","41.44000000","605.23200000",1779096599999,"25108.03817000",321,"319.35000000","13247.41067000","0"],[1779096600000,"41.41000000","41.63000000","41.28000000","41.43000000","1609.55800000",1779097499999,"66643.05103000",400,"546.70800000","22650.74989000","0"],[1779097500000,"41.46000000","41.53000000","41.21000000","41.30000000","1378.25000000",1779098399999,"57043.10830000",336,"331.43300000","13720.09915000","0"],[1779098400000,"41.32000000","41.39000000","41.10000000","41.29000000","1178.77000000",1779099299999,"48621.68539000",405,"353.12800000","14582.22737000","0"],[1779099300000,"41.27000000","41.36000000","41.00000000","41.18000000","1662.62300000",1779100199999,"68376.20162000",415,"616.13200000","25337.95569000","0"],[1779100200000,"41.20000000","41.34000000","41.13000000","41.16000000","722.94200000",1779101099999,"29807.88165000",276,"287.38200000","11853.87434000","0"],[1779101100000,"41.15000000","41.27000000","41.08000000","41.12000000","1549.58000000",1779101999999,"63800.80802000",321,"976.83700000","40226.02174000","0"],[1779102000000,"41.15000000","41.29000000","40.93000000","41.29000000","2275.73600000",1779102899999,"93450.01482000",619,"1280.43100000","52591.05488000","0"],[1779102900000,"41.28000000","41.36000000","41.14000000","41.18000000","1331.88900000",1779103799999,"54940.32573000",332,"603.89200000","24911.85579000","0"],[1779103800000,"41.17000000","41.85000000","41.09000000","41.77000000","3958.14900000",1779104699999,"164336.03293000",781,"2570.15000000","106672.28698000","0"],[1779104700000,"41.77000000","41.77000000","41.57000000","41.76000000","2028.98300000",1779105599999,"84585.25371000",480,"918.81300000","38313.52675000","0"],[1779105600000,"41.77000000","42.12000000","41.77000000","41.79000000","3851.64600000",1779106499999,"161459.08938000",751,"1922.32900000","80615.47020000","0"],[1779106500000,"41.81000000","42.04000000","41.69000000","41.87000000","3595.50400000",1779107399999,"150311.41893000",627,"1381.02600000","57752.68746000","0"],[1779107400000,"41.87000000","42.20000000","41.82000000","42.07000000","1369.22200000",1779108299999,"57519.17700000",346,"863.10400000","36255.91337000","0"],[1779108300000,"42.09000000","42.10000000","41.79000000","41.82000000","1184.06400000",1779109199999,"49581.81704000",277,"538.54500000","22545.04901000","0"],[1779109200000,"41.83000000","41.83000000","41.47000000","41.71000000","2656.90700000",1779110099999,"110614.80747000",397,"1742.70600000","72495.80685000","0"],[1779110100000,"41.72000000","41.75000000","41.55000000","41.59000000","615.94900000",1779110999999,"25650.51965000",223,"267.29900000","11133.88404000","0"],[1779111000000,"41.55000000","41.60000000","40.63000000","40.95000000","12234.39600000",1779111899999,"500621.45670000",3717,"4127.67100000","168634.85280000","0"],[1779111900000,"40.94000000","41.35000000","40.86000000","41.23000000","4940.81800000",1779112799999,"203537.32563000",2391,"2323.89300000","95704.88810000","0"],[1779112800000,"41.22000000","41.25000000","40.93000000","40.99000000","2491.33200000",1779113699999,"102330.47692000",1018,"1158.46100000","47559.56723000","0"],[1779113700000,"40.99000000","41.06000000","40.80000000","40.85000000","2581.85300000",1779114599999,"105640.06375000",772,"1420.46200000","58110.26464000","0"],[1779114600000,"40.86000000","40.89000000","40.62000000","40.74000000","2880.84100000",1779115499999,"117421.82231000",932,"956.45700000","39010.21094000","0"],[1779115500000,"40.74000000","40.74000000","40.44000000","40.59000000","6743.18100000",1779116399999,"273788.03833000",1122,"2045.48000000","83002.45280000","0"],[1779116400000,"40.59000000","40.63000000","40.30000000","40.55000000","3607.75200000",1779117299999,"145958.69824000",927,"1515.53700000","61341.58235000","0"],[1779117300000,"40.53000000","40.59000000","40.33000000","40.34000000","1543.13900000",1779118199999,"62429.27808000",483,"558.19600000","22601.84047000","0"],[1779118200000,"40.32000000","40.94000000","40.26000000","40.79000000","4374.98500000",1779119099999,"177586.06490000",910,"3000.82800000","121795.81449000","0"],[1779119100000,"40.80000000","41.14000000","40.78000000","40.90000000","2898.51500000",1779119999999,"118778.11536000",536,"1911.00600000","78274.65440000","0"],[1779120000000,"40.92000000","41.21000000","40.80000000","41.13000000","2446.80000000",1779120899999,"100276.80444000",698,"1164.46800000","47737.79643000","0"],[1779120900000,"41.13000000","41.19000000","40.99000000","41.10000000","1258.93300000",1779121799999,"51737.14934000",395,"539.21900000","22158.83445000","0"],[1779121800000,"41.10000000","41.27000000","41.00000000","41.27000000","1306.88000000",1779122699999,"53684.86548000",233,"948.64100000","38978.20256000","0"],[1779122700000,"41.26000000","41.47000000","41.24000000","41.39000000","1922.69000000",1779123599999,"79509.98906000",580,"1145.48800000","47373.03662000","0"],[1779123600000,"41.40000000","41.50000000","41.25000000","41.26000000","2868.40300000",1779124499999,"118647.76714000",687,"1327.82400000","54943.43541000","0"],[1779124500000,"41.26000000","41.48000000","41.25000000","41.45000000","793.32400000",1779125399999,"32856.87757000",255,"377.55100000","15639.36227000","0"],[1779125400000,"41.45000000","41.48000000","41.20000000","41.26000000","737.23700000",1779126299999,"30491.66498000",241,"442.13600000","18299.07144000","0"],[1779126300000,"41.28000000","41.36000000","41.24000000","41.31000000","324.11000000",1779127199999,"13386.94234000",186,"127.67100000","5274.22256000","0"],[1779127200000,"41.29000000","41.30000000","41.01000000","41.04000000","1067.54200000",1779128099999,"43894.60716000",388,"386.38400000","15910.88815000","0"],[1779128100000,"41.06000000","41.06000000","40.73000000","40.97000000","922.78600000",1779128999999,"37719.35514000",503,"340.10400000","13910.44218000","0"],[1779129000000,"40.96000000","41.00000000","40.76000000","40.93000000","540.37000000",1779129899999,"22080.81785000",321,"209.66500000","8571.23587000","0"],[1779129900000,"40.93000000","41.11000000","40.81000000","40.84000000","967.70900000",1779130799999,"39660.40521000",375,"421.27600000","17268.44499000","0"],[1779130800000,"40.83000000","41.87000000","40.83000000","41.71000000","5708.44400000",1779131699999,"237250.35139000",1988,"3867.24700000","160669.14365000","0"],[1779131700000,"41.71000000","42.09000000","41.71000000","42.00000000","3497.61000000",1779132599999,"146669.04710000",1080,"1372.07200000","57528.48202000","0"],[1779132600000,"41.99000000","42.82000000","41.92000000","42.52000000","10598.20300000",1779133499999,"450497.93494000",2284,"6963.09500000","295836.78608000","0"],[1779133500000,"42.52000000","42.54000000","42.22000000","42.26000000","7924.04900000",1779134399999,"335934.15433000",2398,"3611.01500000","153126.45184000","0"],[1779134400000,"42.26000000","42.43000000","42.09000000","42.14000000","6533.02500000",1779135299999,"276075.83962000",1344,"2978.78900000","125959.62007000","0"],[1779135300000,"42.13000000","42.27000000","41.95000000","42.09000000","2841.87300000",1779136199999,"119639.39874000",858,"782.05200000","32933.58055000","0"],[1779136200000,"42.08000000","42.38000000","42.02000000","42.09000000","3306.47800000",1779137099999,"139413.07602000",756,"1075.76400000","45397.28463000","0"],[1779137100000,"42.11000000","42.13000000","41.86000000","41.97000000","3249.95300000",1779137999999,"136296.88467000",1342,"1589.69000000","66668.64912000","0"],[1779138000000,"41.97000000","42.07000000","41.87000000","41.95000000","2175.80700000",1779138899999,"91215.63332000",778,"1280.62500000","53668.55880000","0"],[1779138900000,"41.95000000","42.11000000","41.93000000","42.09000000","1376.50000000",1779139799999,"57860.15150000",564,"608.89300000","25601.71622000","0"],[1779139800000,"42.11000000","42.21000000","42.01000000","42.14000000","539.52900000",1779140699999,"22716.07165000",403,"202.08900000","8510.61158000","0"],[1779140700000,"42.15000000","42.45000000","42.07000000","42.40000000","2425.26400000",1779141599999,"102632.69832000",638,"850.10900000","35961.80989000","0"],[1779141600000,"42.40000000","42.59000000","42.30000000","42.56000000","1311.06900000",1779142499999,"55636.64647000",758,"484.87800000","20585.95283000","0"],[1779142500000,"42.56000000","42.64000000","42.47000000","42.54000000","4544.75500000",1779143399999,"193230.73430000",504,"800.64200000","34062.15899000","0"],[1779143400000,"42.55000000","42.59000000","42.34000000","42.36000000","3307.70800000",1779144299999,"140528.49541000",678,"1149.24200000","48807.26992000","0"],[1779144300000,"42.38000000","42.38000000","42.05000000","42.19000000","2100.58900000",1779145199999,"88633.43721000",642,"1337.46200000","56425.72562000","0"],[1779145200000,"42.19000000","42.53000000","42.17000000","42.51000000","1993.56000000",1779146099999,"84480.32858000",518,"1174.23500000","49755.04930000","0"],[1779146100000,"42.52000000","42.69000000","42.50000000","42.55000000","3737.15400000",1779146999999,"159180.91334000",1009,"2160.39800000","92055.17955000","0"],[1779147000000,"42.54000000","42.96000000","42.50000000","42.95000000","3647.98200000",1779147899999,"155939.51496000",973,"2631.08900000","112499.21757000","0"],[1779147900000,"42.95000000","42.95000000","42.50000000","42.82000000","15416.06300000",1779148799999,"658634.03910000",1485,"6015.59200000","256852.23807000","0"],[1779148800000,"42.83000000","43.03000000","42.67000000","42.85000000","4077.64800000",1779149699999,"174732.11283000",1003,"2463.16300000","105679.34121000","0"],[1779149700000,"42.84000000","43.11000000","42.81000000","43.05000000","2055.96700000",1779150599999,"88394.59618000",840,"1180.08000000","50761.77639000","0"],[1779150600000,"43.05000000","43.18000000","42.90000000","42.96000000","2014.42400000",1779151499999,"86726.41349000",773,"879.64700000","37884.85958000","0"],[1779151500000,"42.97000000","43.26000000","42.94000000","43.21000000","1526.79700000",1779152399999,"65824.36550000",857,"942.83700000","40650.14160000","0"],[1779152400000,"43.20000000","43.22000000","42.81000000","43.17000000","8268.84700000",1779153299999,"355554.68444000",1176,"1282.57500000","55174.48551000","0"],[1779153300000,"43.17000000","43.26000000","42.62000000","42.67000000","4727.09500000",1779154199999,"202666.06948000",1064,"1038.84700000","44575.59856000","0"],[1779154200000,"42.67000000","43.17000000","42.54000000","42.95000000","4290.41900000",1779155099999,"183766.34817000",872,"2807.60000000","120157.74475000","0"],[1779155100000,"42.94000000","43.27000000","42.80000000","42.82000000","2617.17700000",1779155999999,"112711.06340000",777,"1603.60000000","69112.03763000","0"],[1779156000000,"42.80000000","42.80000000","42.31000000","42.60000000","3156.91400000",1779156899999,"134277.93574000",700,"1050.30000000","44666.04275000","0"],[1779156900000,"42.60000000","42.70000000","42.43000000","42.45000000","1371.65900000",1779157799999,"58370.08725000",404,"799.41900000","34026.10218000","0"],[1779157800000,"42.45000000","42.64000000","42.22000000","42.29000000","7450.90700000",1779158699999,"316165.47824000",939,"4751.15900000","201578.18654000","0"],[1779158700000,"42.28000000","42.50000000","42.17000000","42.30000000","1231.38700000",1779159599999,"52187.66494000",422,"834.39700000","35360.26093000","0"],[1779159600000,"42.29000000","42.55000000","42.16000000","42.45000000","1394.50100000",1779160499999,"59026.05514000",418,"575.20600000","24353.45777000","0"],[1779160500000,"42.46000000","42.52000000","42.35000000","42.43000000","783.25600000",1779161399999,"33217.79453000",313,"276.61000000","11738.79573000","0"],[1779161400000,"42.43000000","42.57000000","42.35000000","42.53000000","2253.20700000",1779162299999,"95782.46469000",437,"1057.26300000","44937.44557000","0"],[1779162300000,"42.54000000","42.96000000","42.52000000","42.85000000","2534.92900000",1779163199999,"108576.64745000",653,"2041.18400000","87411.06399000","0"],[1779163200000,"42.86000000","43.29000000","42.76000000","43.29000000","2100.54700000",1779164099999,"90551.68965000",613,"1399.46200000","60296.66863000","0"],[1779164100000,"43.28000000","43.42000000","42.89000000","43.00000000","5083.36300000",1779164999999,"219691.51439000",1034,"2675.07500000","115751.89959000","0"],[1779165000000,"43.00000000","43.22000000","42.97000000","43.13000000","3838.15300000",1779165899999,"165482.13987000",728,"2772.76400000","119543.99302000","0"],[1779165900000,"43.13000000","43.24000000","42.86000000","43.00000000","1966.79900000",1779166799999,"84690.39234000",703,"539.54600000","23215.86775000","0"],[1779166800000,"43.01000000","43.38000000","42.81000000","42.90000000","2908.06200000",1779167699999,"125451.97801000",741,"1483.08500000","64009.15295000","0"],[1779167700000,"42.91000000","42.96000000","42.45000000","42.65000000","1607.10500000",1779168599999,"68564.83735000",563,"567.24800000","24163.69027000","0"],[1779168600000,"42.64000000","42.93000000","42.59000000","42.82000000","1948.04400000",1779169499999,"83500.95006000",413,"729.71700000","31263.81849000","0"],[1779169500000,"42.84000000","42.95000000","42.68000000","42.78000000","476.17600000",1779170399999,"20383.42333000",245,"261.71300000","11204.59032000","0"],[1779170400000,"42.77000000","43.01000000","42.64000000","42.98000000","1275.49500000",1779171299999,"54619.51738000",340,"659.06700000","28196.58154000","0"],[1779171300000,"43.00000000","43.04000000","42.66000000","42.68000000","2169.54400000",1779172199999,"92923.45785000",453,"297.93700000","12754.39922000","0"],[1779172200000,"42.66000000","43.20000000","42.66000000","43.17000000","1658.79600000",1779173099999,"71157.34085000",434,"1327.27300000","56907.57436000","0"],[1779173100000,"43.17000000","43.25000000","43.09000000","43.14000000","977.52400000",1779173999999,"42205.91055000",444,"459.26100000","19833.57540000","0"],[1779174000000,"43.14000000","43.39000000","43.06000000","43.38000000","1680.85200000",1779174899999,"72608.44125000",575,"1045.85800000","45200.66630000","0"],[1779174900000,"43.39000000","43.42000000","42.86000000","42.91000000","3670.26100000",1779175799999,"158253.13611000",900,"2085.76900000","90032.75130000","0"],[1779175800000,"42.91000000","43.17000000","42.85000000","43.12000000","1275.03200000",1779176699999,"54839.69038000",506,"716.98700000","30851.90987000","0"],[1779176700000,"43.12000000","43.18000000","42.96000000","43.00000000","757.14500000",1779177599999,"32609.95299000",354,"450.17200000","19390.54409000","0"],[1779177600000,"43.04000000","43.07000000","42.52000000","42.56000000","6372.45200000",1779178499999,"272819.59084000",849,"2246.80100000","95957.23262000","0"],[1779178500000,"42.56000000","42.68000000","42.42000000","42.53000000","2482.77600000",1779179399999,"105705.59275000",882,"1311.63400000","55860.05553000","0"],[1779179400000,"42.52000000","42.78000000","42.48000000","42.60000000","1486.16300000",1779180299999,"63346.49273000",298,"608.75500000","25920.04456000","0"],[1779180300000,"42.59000000","42.66000000","42.43000000","42.47000000","289.80000000",1779181199999,"12327.01742000",300,"120.30600000","5118.05606000","0"],[1779181200000,"42.46000000","42.53000000","42.36000000","42.40000000","718.89400000",1779182099999,"30519.13070000",323,"329.57700000","13990.08147000","0"],[1779182100000,"42.40000000","42.40000000","42.02000000","42.05000000","4944.41200000",1779182999999,"208952.95963000",1058,"3085.93400000","130454.27251000","0"],[1779183000000,"42.04000000","42.32000000","42.01000000","42.29000000","10475.85200000",1779183899999,"441011.29664000",981,"9035.61500000","380417.85604000","0"],[1779183900000,"42.31000000","42.47000000","42.27000000","42.40000000","783.60200000",1779184799999,"33237.33043000",273,"253.41000000","10746.22670000","0"],[1779184800000,"42.39000000","42.48000000","42.29000000","42.29000000","917.37400000",1779185699999,"38902.51309000",321,"411.03500000","17435.07794000","0"],[1779185700000,"42.29000000","42.29000000","42.14000000","42.19000000","887.46900000",1779186599999,"37447.72048000",335,"514.37900000","21702.54331000","0"],[1779186600000,"42.20000000","42.28000000","41.88000000","41.96000000","3209.99900000",1779187499999,"134989.64066000",674,"636.08600000","26740.93393000","0"],[1779187500000,"41.95000000","42.20000000","41.87000000","42.11000000","1425.64800000",1779188399999,"59903.84369000",310,"988.72100000","41543.39509000","0"],[1779188400000,"42.12000000","42.27000000","42.12000000","42.14000000","583.53200000",1779189299999,"24613.23242000",349,"279.06700000","11766.54789000","0"],[1779189300000,"42.13000000","42.20000000","42.06000000","42.17000000","195.09900000",1779190199999,"8217.76001000",133,"121.66900000","5123.99075000","0"],[1779190200000,"42.19000000","42.39000000","41.81000000","41.87000000","1959.95400000",1779191099999,"82502.59925000",496,"760.90200000","32038.94828000","0"],[1779191100000,"41.88000000","41.99000000","41.85000000","41.88000000","673.23400000",1779191999999,"28233.37223000",236,"197.86500000","8298.55703000","0"],[1779192000000,"41.87000000","42.09000000","41.77000000","42.04000000","1410.74100000",1779192899999,"59181.78349000",375,"760.15500000","31872.42882000","0"],[1779192900000,"42.04000000","42.10000000","41.90000000","42.07000000","2078.55700000",1779193799999,"87313.17898000",412,"1412.09500000","59332.54036000","0"],[1779193800000,"42.08000000","42.17000000","42.04000000","42.10000000","1120.92300000",1779194699999,"47202.82512000",238,"656.38800000","27642.78707000","0"],[1779194700000,"42.10000000","42.25000000","42.06000000","42.19000000","1074.74800000",1779195599999,"45319.66022000",202,"382.33800000","16126.64888000","0"],[1779195600000,"42.20000000","42.29000000","42.01000000","42.23000000","2745.90000000",1779196499999,"115866.54364000",525,"792.15000000","33435.83556000","0"],[1779196500000,"42.22000000","42.36000000","42.06000000","42.09000000","2237.90700000",1779197399999,"94423.29731000",531,"979.04600000","41343.60420000","0"],[1779197400000,"42.08000000","42.48000000","42.06000000","42.40000000","1338.41700000",1779198299999,"56592.43762000",632,"818.34700000","34603.86018000","0"],[1779198300000,"42.41000000","42.79000000","42.32000000","42.46000000","8184.49000000",1779199199999,"348511.31469000",1289,"4524.97600000","192698.36505000","0"],[1779199200000,"42.45000000","42.62000000","42.14000000","42.19000000","3657.00900000",1779200099999,"154731.17218000",810,"2101.40400000","88832.06838000","0"],[1779200100000,"42.17000000","42.38000000","42.03000000","42.17000000","4169.18000000",1779200999999,"175751.74608000",810,"1751.60300000","73930.03420000","0"],[1779201000000,"42.19000000","42.25000000","42.04000000","42.08000000","1686.37200000",1779201899999,"71026.81679000",612,"452.58600000","19076.93678000","0"],[1779201900000,"42.10000000","42.18000000","41.73000000","42.15000000","2124.76000000",1779202799999,"89032.00863000",619,"933.78000000","39191.63123000","0"],[1779202800000,"42.13000000","42.45000000","42.05000000","42.26000000","2293.21800000",1779203699999,"96910.67068000",596,"1421.56300000","60069.81806000","0"],[1779203700000,"42.27000000","42.35000000","41.89000000","42.13000000","3224.50900000",1779204599999,"135603.44083000",456,"2128.80800000","89551.80515000","0"],[1779204600000,"42.13000000","42.48000000","42.13000000","42.33000000","2105.45400000",1779205499999,"89236.07981000",555,"1219.95100000","51709.25547000","0"],[1779205500000,"42.32000000","42.37000000","42.18000000","42.32000000","3210.90600000",1779206399999,"135654.00918000",474,"2379.46900000","100531.01791000","0"],[1779206400000,"42.33000000","42.45000000","42.15000000","42.18000000","4549.88700000",1779207299999,"192361.80708000",666,"1576.31000000","66624.94525000","0"],[1779207300000,"42.18000000","42.42000000","42.18000000","42.39000000","2131.35200000",1779208199999,"90034.70206000",356,"1575.43000000","66537.92785000","0"],[1779208200000,"42.40000000","42.72000000","42.38000000","42.53000000","4128.36700000",1779209099999,"175518.25545000",607,"1760.98500000","74847.83975000","0"],[1779209100000,"42.52000000","43.03000000","42.46000000","42.95000000","4186.90500000",1779209999999,"178926.53619000",722,"3160.39400000","135198.45131000","0"],[1779210000000,"42.94000000","43.07000000","42.81000000","42.95000000","2518.06400000",1779210899999,"108108.90772000",586,"1064.75900000","45758.86669000","0"],[1779210900000,"42.96000000","43.01000000","42.74000000","42.83000000","2503.36700000",1779211799999,"107338.20674000",490,"1334.58500000","57247.20034000","0"],[1779211800000,"42.83000000","43.02000000","42.57000000","42.82000000","4795.58200000",1779212699999,"205018.15387000",912,"1725.41300000","73837.80628000","0"],[1779212700000,"42.82000000","43.20000000","42.59000000","43.12000000","3854.20700000",1779213599999,"165312.42350000",738,"2115.41300000","90711.23510000","0"],[1779213600000,"43.12000000","43.35000000","43.07000000","43.11000000","4001.37800000",1779214499999,"172897.80724000",902,"2026.90000000","87535.24859000","0"],[1779214500000,"43.10000000","43.11000000","42.52000000","42.52000000","7493.62000000",1779215399999,"321488.69416000",742,"1526.14700000","65240.51033000","0"],[1779215400000,"42.53000000","42.69000000","42.45000000","42.59000000","1637.86100000",1779216299999,"69734.72058000",330,"425.84100000","18125.93825000","0"],[1779216300000,"42.59000000","42.73000000","42.46000000","42.48000000","1483.24000000",1779217199999,"63203.85060000",461,"780.96700000","33300.43829000","0"],[1779217200000,"42.50000000","42.97000000","42.50000000","42.88000000","2077.68000000",1779218099999,"88902.50888000",448,"1482.52600000","63485.96998000","0"],[1779218100000,"42.86000000","42.87000000","42.56000000","42.73000000","2112.34700000",1779218999999,"90166.65876000",718,"1206.18000000","51476.58126000","0"],[1779219000000,"42.74000000","42.93000000","42.61000000","42.85000000","547.76700000",1779219899999,"23447.95081000",493,"356.41600000","15259.63329000","0"],[1779219900000,"42.85000000","42.86000000","42.60000000","42.64000000","968.04300000",1779220799999,"41306.81313000",416,"338.15900000","14437.29833000","0"],[1779220800000,"42.66000000","42.78000000","42.56000000","42.59000000","2004.57400000",1779221699999,"85596.00302000",455,"317.03100000","13537.28213000","0"],[1779221700000,"42.56000000","42.69000000","42.53000000","42.64000000","344.19300000",1779222599999,"14662.60165000",166,"221.33500000","9430.67636000","0"],[1779222600000,"42.65000000","42.89000000","42.59000000","42.65000000","1158.92800000",1779223499999,"49568.35087000",330,"527.17500000","22575.84694000","0"],[1779223500000,"42.67000000","42.79000000","42.57000000","42.63000000","357.95000000",1779224399999,"15263.46117000",163,"70.35200000","3003.61312000","0"],[1779224400000,"42.64000000","42.74000000","42.47000000","42.65000000","664.30100000",1779225299999,"28293.08909000",259,"378.72300000","16148.68177000","0"],[1779225300000,"42.65000000","42.74000000","42.56000000","42.61000000","749.93100000",1779226199999,"31986.63470000",252,"310.55900000","13246.47816000","0"],[1779226200000,"42.62000000","42.76000000","42.60000000","42.62000000","476.55600000",1779227099999,"20347.32781000",125,"263.39500000","11251.68690000","0"],[1779227100000,"42.61000000","42.69000000","42.41000000","42.42000000","870.84700000",1779227999999,"37045.29419000",204,"437.93400000","18622.06632000","0"],[1779228000000,"42.41000000","42.41000000","42.15000000","42.19000000","1751.06800000",1779228899999,"73953.55406000",344,"895.72200000","37857.68711000","0"],[1779228900000,"42.18000000","42.20000000","41.88000000","41.92000000","2366.43300000",1779229799999,"99477.02320000",486,"1112.69400000","46777.53848000","0"],[1779229800000,"41.91000000","42.02000000","41.88000000","41.98000000","744.44800000",1779230699999,"31238.43215000",228,"394.25100000","16543.12176000","0"],[1779230700000,"41.97000000","42.11000000","41.94000000","41.98000000","1336.94200000",1779231599999,"56169.93915000",262,"958.36900000","40281.92243000","0"],[1779231600000,"41.98000000","42.04000000","41.84000000","42.02000000","1964.61300000",1779232499999,"82336.24316000",379,"392.32500000","16454.45822000","0"],[1779232500000,"42.03000000","42.27000000","42.03000000","42.19000000","669.27600000",1779233399999,"28219.30790000",172,"455.52600000","19201.07133000","0"],[1779233400000,"42.19000000","42.39000000","42.15000000","42.30000000","629.07500000",1779234299999,"26628.08644000",219,"225.95500000","9562.69113000","0"],[1779234300000,"42.28000000","42.47000000","42.14000000","42.19000000","2196.37000000",1779235199999,"92950.44454000",309,"1020.01000000","43253.34793000","0"],[1779235200000,"42.17000000","42.34000000","41.82000000","41.83000000","1637.75600000",1779236099999,"68840.11510000",392,"483.88000000","20371.96799000","0"],[1779236100000,"41.81000000","41.88000000","41.58000000","41.88000000","2240.43500000",1779236999999,"93482.06969000",558,"875.00600000","36517.97883000","0"],[1779237000000,"41.90000000","42.05000000","41.78000000","41.87000000","2757.63500000",1779237899999,"115405.00199000",526,"1691.84800000","70775.67471000","0"],[1779237900000,"41.88000000","42.00000000","41.82000000","41.87000000","283.41200000",1779238799999,"11878.90968000",383,"100.72600000","4222.12460000","0"],[1779238800000,"41.87000000","42.09000000","41.81000000","42.07000000","452.62700000",1779239699999,"19008.42965000",253,"242.00200000","10163.50961000","0"],[1779239700000,"42.05000000","42.08000000","41.56000000","41.58000000","826.62600000",1779240599999,"34495.54839000",327,"249.76600000","10429.10207000","0"],[1779240600000,"41.59000000","41.79000000","41.59000000","41.79000000","1592.72900000",1779241499999,"66377.96439000",399,"498.12300000","20767.84265000","0"],[1779241500000,"41.80000000","42.47000000","41.72000000","42.44000000","4924.69100000",1779242399999,"206724.49275000",846,"3513.40800000","147388.16023000","0"],[1779242400000,"42.44000000","42.53000000","42.24000000","42.38000000","5418.03500000",1779243299999,"229416.68611000",1485,"2394.07700000","101354.13839000","0"],[1779243300000,"42.38000000","42.54000000","42.34000000","42.42000000","3706.24800000",1779244199999,"157386.97819000",533,"1479.45300000","62772.68231000","0"],[1779244200000,"42.36000000","42.54000000","42.20000000","42.25000000","3037.42800000",1779245099999,"128529.92732000",485,"453.31400000","19208.42964000","0"],[1779245100000,"42.25000000","42.46000000","42.20000000","42.45000000","969.03200000",1779245999999,"41056.44154000",574,"460.30100000","19502.50987000","0"],[1779246000000,"42.43000000","42.43000000","42.22000000","42.35000000","2514.24600000",1779246899999,"106356.36135000",922,"793.68300000","33573.37332000","0"],[1779246900000,"42.34000000","42.70000000","42.34000000","42.66000000","1441.41100000",1779247799999,"61311.75157000",448,"1139.81500000","48484.39798000","0"],[1779247800000,"42.65000000","42.75000000","42.48000000","42.66000000","1042.65800000",1779248699999,"44445.86735000",399,"467.59500000","19927.41520000","0"],[1779248700000,"42.66000000","42.84000000","42.61000000","42.80000000","1924.97700000",1779249599999,"82250.29839000",629,"841.39200000","35959.84406000","0"],[1779249600000,"42.80000000","42.87000000","42.60000000","42.75000000","1009.94400000",1779250499999,"43187.59639000",475,"491.79900000","21029.81511000","0"],[1779250500000,"42.74000000","42.83000000","42.54000000","42.54000000","1776.74100000",1779251399999,"75890.38543000",347,"893.00300000","38135.54945000","0"],[1779251400000,"42.55000000","42.68000000","42.37000000","42.46000000","1281.68400000",1779252299999,"54482.74798000",402,"422.02500000","17934.58321000","0"],[1779252300000,"42.46000000","42.60000000","42.45000000","42.51000000","1213.36600000",1779253199999,"51567.54349000",251,"998.72800000","42447.05218000","0"],[1779253200000,"42.52000000","42.81000000","42.49000000","42.67000000","1228.23500000",1779254099999,"52399.89299000",438,"842.11900000","35924.15657000","0"],[1779254100000,"42.68000000","42.80000000","42.60000000","42.74000000","1821.79300000",1779254999999,"77830.14271000",368,"604.27300000","25813.08121000","0"],[1779255000000,"42.74000000","43.00000000","42.74000000","42.74000000","2240.71100000",1779255899999,"96078.34447000",511,"1452.31200000","62289.56805000","0"],[1779255900000,"42.73000000","42.87000000","42.69000000","42.84000000","481.52800000",1779256799999,"20596.14922000",213,"227.95400000","9752.92637000","0"],[1779256800000,"42.83000000","43.18000000","42.73000000","43.17000000","1847.40800000",1779257699999,"79459.27577000",518,"1556.10300000","66948.33696000","0"],[1779257700000,"43.18000000","43.22000000","43.01000000","43.01000000","823.24100000",1779258599999,"35511.27223000",474,"371.25300000","16016.88472000","0"],[1779258600000,"43.01000000","43.04000000","42.80000000","43.00000000","910.41700000",1779259499999,"39114.88789000",371,"546.08000000","23465.40191000","0"],[1779259500000,"43.01000000","43.10000000","42.90000000","42.98000000","2084.61100000",1779260399999,"89559.41160000",321,"400.33900000","17216.37236000","0"],[1779260400000,"42.97000000","43.17000000","42.90000000","43.09000000","1124.78700000",1779261299999,"48445.01720000",320,"686.30300000","29561.16593000","0"],[1779261300000,"43.09000000","44.28000000","43.09000000","44.21000000","13518.95000000",1779262199999,"591337.53277000",2576,"9239.41800000","403875.33563000","0"],[1779262200000,"44.20000000","44.53000000","44.08000000","44.39000000","8812.10300000",1779263099999,"390441.35532000",2626,"4411.67200000","195568.18094000","0"],[1779263100000,"44.40000000","44.79000000","44.08000000","44.65000000","15095.71900000",1779263999999,"670195.10619000",2898,"7099.75900000","315328.26221000","0"],[1779264000000,"44.64000000","45.03000000","44.50000000","44.80000000","19936.40700000",1779264899999,"894184.46336000",4181,"8020.86700000","359919.29573000","0"],[1779264900000,"44.80000000","45.18000000","44.73000000","44.87000000","8068.71400000",1779265799999,"362839.39497000",3722,"4142.59000000","186289.36382000","0"],[1779265800000,"44.86000000","45.28000000","44.79000000","45.14000000","5378.84300000",1779266699999,"242119.96279000",3070,"3058.55300000","137752.58400000","0"],[1779266700000,"45.14000000","45.66000000","44.95000000","45.36000000","14734.11500000",1779267599999,"667579.00553000",3730,"8266.99300000","374502.54515000","0"],[1779267600000,"45.36000000","45.60000000","45.02000000","45.37000000","10180.37100000",1779268499999,"461547.58950000",2563,"3994.76300000","181048.48129000","0"],[1779268500000,"45.37000000","46.58000000","45.36000000","46.56000000","16849.20500000",1779269399999,"774842.01382000",4416,"9053.14800000","416515.63727000","0"],[1779269400000,"46.54000000","47.06000000","46.25000000","46.56000000","26736.51300000",1779270299999,"1247456.97617000",6735,"13751.48800000","642227.64893000","0"],[1779270300000,"46.56000000","46.92000000","45.78000000","46.08000000","18346.12900000",1779271199999,"850562.93634000",4467,"9881.92700000","458885.15418000","0"],[1779271200000,"46.10000000","47.14000000","46.07000000","46.34000000","24733.50800000",1779272099999,"1151290.64741000",7728,"14467.05400000","673710.60966000","0"],[1779272100000,"46.34000000","47.14000000","46.33000000","46.97000000","12528.27000000",1779272999999,"586358.70084000",3733,"8908.22300000","416912.96029000","0"],[1779273000000,"46.96000000","47.55000000","46.91000000","47.00000000","18896.42000000",1779273899999,"893400.87590000",3484,"10655.50400000","503603.37788000","0"],[1779273900000,"47.02000000","47.36000000","46.81000000","47.00000000","7752.00000000",1779274799999,"365018.42610000",2382,"3887.94100000","183165.79735000","0"],[1779274800000,"47.01000000","47.88000000","46.94000000","47.56000000","17671.39200000",1779275699999,"837772.25471000",3765,"9580.39700000","454443.45592000","0"],[1779275700000,"47.55000000","48.04000000","47.51000000","47.86000000","15837.51700000",1779276599999,"757802.81270000",7299,"9064.08000000","433869.80371000","0"],[1779276600000,"47.88000000","48.04000000","47.53000000","47.60000000","9735.72100000",1779277499999,"465411.38361000",3394,"5154.96800000","246695.60967000","0"],[1779277500000,"47.62000000","47.84000000","47.42000000","47.75000000","8516.14200000",1779278399999,"405393.80023000",2573,"4965.96400000","236474.99806000","0"],[1779278400000,"47.73000000","48.15000000","47.55000000","47.56000000","7896.49300000",1779279299999,"378395.79062000",3067,"4414.45300000","211541.17890000","0"],[1779279300000,"47.57000000","47.73000000","46.35000000","46.78000000","17826.05500000",1779280199999,"835492.51480000",5110,"7493.94000000","351875.97705000","0"],[1779280200000,"46.77000000","47.34000000","46.76000000","47.23000000","5625.06200000",1779281099999,"264923.44634000",1938,"2466.69600000","116199.49244000","0"],[1779281100000,"47.25000000","48.49000000","47.24000000","48.37000000","11147.69200000",1779281999999,"534515.96329000",3345,"5859.60200000","281174.83181000","0"],[1779282000000,"48.37000000","48.96000000","48.23000000","48.85000000","16392.68200000",1779282899999,"796429.04887000",3564,"10190.48500000","495117.27554000","0"],[1779282900000,"48.84000000","48.85000000","47.46000000","47.70000000","14107.93600000",1779283799999,"678143.33518000",3222,"4993.82300000","239466.82236000","0"],[1779283800000,"47.71000000","47.75000000","46.84000000","47.17000000","14301.34500000",1779284699999,"676532.96425000",3774,"5077.96300000","240084.79773000","0"],[1779284700000,"47.17000000","47.66000000","47.08000000","47.42000000","7987.92800000",1779285599999,"378502.91720000",2290,"3486.01900000","165219.65316000","0"],[1779285600000,"47.45000000","48.09000000","47.41000000","47.84000000","11063.73900000",1779286499999,"527204.87868000",2856,"4764.16800000","227119.78857000","0"],[1779286500000,"47.88000000","49.26000000","47.84000000","49.09000000","22598.10700000",1779287399999,"1101384.80162000",6384,"12816.95000000","624998.81011000","0"],[1779287400000,"49.11000000","49.81000000","49.00000000","49.07000000","22642.17400000",1779288299999,"1117606.99640000",5741,"11942.47500000","589355.94730000","0"],[1779288300000,"49.07000000","49.13000000","47.87000000","48.01000000","17375.16200000",1779289199999,"842548.74695000",4917,"5624.06400000","272537.48946000","0"],[1779289200000,"48.00000000","48.28000000","47.12000000","47.38000000","8262.73400000",1779290099999,"393921.23756000",3098,"3472.25400000","165554.38618000","0"],[1779290100000,"47.36000000","48.57000000","47.35000000","48.02000000","13117.32900000",1779290999999,"630603.27699000",3933,"7312.93700000","351783.45958000","0"],[1779291000000,"48.01000000","48.28000000","47.66000000","47.97000000","7873.88200000",1779291899999,"377846.51181000",1974,"3065.15100000","147094.68734000","0"],[1779291900000,"47.96000000","48.53000000","47.93000000","48.27000000","8785.97700000",1779292799999,"424430.16320000",2777,"5044.88200000","243702.24340000","0"],[1779292800000,"48.27000000","48.68000000","48.02000000","48.11000000","9963.09600000",1779293699999,"483059.22213000",1874,"5341.67800000","259165.57289000","0"],[1779293700000,"48.12000000","48.12000000","47.56000000","47.91000000","6873.36300000",1779294599999,"328565.09483000",1642,"4558.03700000","217825.30983000","0"],[1779294600000,"47.90000000","48.33000000","47.76000000","48.31000000","6218.71200000",1779295499999,"298247.31142000",1635,"2000.13100000","95990.27349000","0"],[1779295500000,"48.34000000","48.46000000","47.86000000","48.00000000","5898.19200000",1779296399999,"283758.00000000",1525,"3707.21200000","178366.45483000","0"],[1779296400000,"48.01000000","48.80000000","47.85000000","48.71000000","8682.18200000",1779297299999,"419819.84384000",2678,"5620.56100000","271862.90835000","0"],[1779297300000,"48.73000000","50.15000000","48.53000000","50.13000000","28341.52300000",1779298199999,"1400878.12543000",8910,"20323.24000000","1004058.23524000","0"],[1779298200000,"50.12000000","50.55000000","49.64000000","50.15000000","16989.04700000",1779299099999,"853479.00028000",4711,"8775.33600000","441241.02774000","0"],[1779299100000,"50.16000000","50.35000000","49.42000000","49.73000000","12806.11700000",1779299999999,"638788.16806000",2741,"5522.05900000","274972.78100000","0"],[1779300000000,"49.71000000","50.22000000","49.56000000","50.03000000","8978.83000000",1779300899999,"448571.93555000",2687,"3586.56200000","179230.51671000","0"],[1779300900000,"50.02000000","50.17000000","49.51000000","49.72000000","7076.41700000",1779301799999,"353173.12244000",2368,"3673.83300000","183245.60174000","0"],[1779301800000,"49.72000000","49.83000000","49.16000000","49.24000000","6739.66800000",1779302699999,"333108.02428000",1993,"3643.44800000","180091.41934000","0"],[1779302700000,"49.22000000","49.42000000","48.78000000","48.98000000","6981.19900000",1779303599999,"342503.39398000",1953,"2284.52800000","112276.87904000","0"],[1779303600000,"48.97000000","49.18000000","48.58000000","48.83000000","6313.64000000",1779304499999,"308590.04412000",2232,"3487.89100000","170526.93041000","0"],[1779304500000,"48.82000000","50.15000000","48.78000000","50.00000000","19675.19500000",1779305399999,"979924.58156000",5457,"11405.97600000","567709.32905000","0"],[1779305400000,"50.02000000","50.20000000","49.68000000","50.10000000","11092.53000000",1779306299999,"554121.91470000",2857,"5501.04300000","275045.33876000","0"],[1779306300000,"50.10000000","50.18000000","49.35000000","49.39000000","7852.16400000",1779307199999,"390690.83456000",2172,"3121.34800000","155254.93850000","0"],[1779307200000,"49.40000000","49.44000000","48.92000000","49.34000000","6489.80600000",1779308099999,"319087.09454000",2205,"4422.70300000","217473.89156000","0"],[1779308100000,"49.33000000","49.41000000","48.66000000","49.06000000","7075.38500000",1779308999999,"346689.51270000",2172,"2543.66900000","124567.38798000","0"],[1779309000000,"49.04000000","49.15000000","48.75000000","48.96000000","3287.67000000",1779309899999,"160831.29088000",1027,"1223.65200000","59884.77930000","0"],[1779309900000,"48.98000000","49.34000000","48.90000000","49.10000000","5055.86300000",1779310799999,"248495.54226000",973,"1848.63600000","90889.88474000","0"],[1779310800000,"49.09000000","49.33000000","48.84000000","48.88000000","7772.28900000",1779311699999,"381430.47299000",1521,"2497.97600000","122594.77855000","0"],[1779311700000,"48.88000000","48.89000000","48.28000000","48.38000000","7082.51100000",1779312599999,"343773.26814000",1709,"3328.08600000","161524.98732000","0"],[1779312600000,"48.39000000","49.08000000","48.39000000","48.80000000","7467.61700000",1779313499999,"365129.46644000",1119,"1919.78900000","93807.05431000","0"],[1779313500000,"48.79000000","49.52000000","48.70000000","49.39000000","3665.04200000",1779314399999,"180385.09956000",1234,"2657.39100000","130955.36293000","0"],[1779314400000,"49.39000000","49.43000000","48.91000000","49.09000000","3972.77700000",1779315299999,"195415.72242000",1109,"1383.09300000","67952.87832000","0"],[1779315300000,"49.12000000","49.38000000","48.90000000","49.34000000","3145.07300000",1779316199999,"154095.66530000",872,"1245.42500000","61052.47820000","0"],[1779316200000,"49.33000000","49.36000000","49.05000000","49.23000000","4109.60100000",1779317099999,"202181.16097000",1035,"3106.89000000","152840.43739000","0"],[1779317100000,"49.23000000","49.54000000","49.16000000","49.44000000","2674.11400000",1779317999999,"131990.84324000",757,"1615.99300000","79742.52816000","0"],[1779318000000,"49.43000000","49.91000000","49.37000000","49.88000000","4982.89800000",1779318899999,"247624.01539000",1915,"2461.93000000","122378.87510000","0"],[1779318900000,"49.88000000","50.06000000","49.51000000","49.98000000","7979.27500000",1779319799999,"397491.55812000",1716,"3900.40900000","194290.24416000","0"],[1779319800000,"49.97000000","50.33000000","49.96000000","50.17000000","9226.26600000",1779320699999,"462725.28150000",2416,"5660.84500000","283967.42655000","0"],[1779320700000,"50.16000000","50.80000000","50.11000000","50.75000000","7690.75800000",1779321599999,"387987.47699000",1854,"4815.53400000","243047.56036000","0"],[1779321600000,"50.74000000","50.74000000","49.94000000","50.23000000","9174.15600000",1779322499999,"461300.79211000",2880,"3814.52700000","191817.30738000","0"],[1779322500000,"50.23000000","50.71000000","49.72000000","50.14000000","6393.46500000",1779323399999,"321138.42162000",1911,"3545.69800000","178295.84349000","0"],[1779323400000,"50.14000000","50.59000000","49.87000000","50.06000000","4773.02700000",1779324299999,"239624.84001000",1749,"2105.93500000","105732.67901000","0"],[1779324300000,"50.05000000","50.29000000","49.61000000","50.08000000","8038.37000000",1779325199999,"401408.36134000",1885,"3281.37600000","164046.68715000","0"],[1779325200000,"50.09000000","50.45000000","49.84000000","50.18000000","10487.25300000",1779326099999,"526293.26752000",2321,"3172.41500000","159340.27887000","0"],[1779326100000,"50.17000000","50.25000000","49.81000000","50.00000000","3568.96600000",1779326999999,"178393.54358000",1443,"1222.57900000","61133.51307000","0"],[1779327000000,"50.01000000","50.07000000","49.64000000","49.82000000","3297.73300000",1779327899999,"164417.72129000",1299,"1448.55400000","72222.91926000","0"],[1779327900000,"49.81000000","50.00000000","49.13000000","49.38000000","7825.18200000",1779328799999,"386977.95661000",1620,"3135.24600000","154970.51780000","0"],[1779328800000,"49.36000000","49.43000000","48.62000000","48.72000000","6974.48400000",1779329699999,"340678.21719000",1610,"3800.53500000","185622.87154000","0"],[1779329700000,"48.71000000","49.00000000","48.58000000","48.86000000","5557.57500000",1779330599999,"271029.67392000",1430,"3794.60300000","185061.42966000","0"],[1779330600000,"48.86000000","49.34000000","48.83000000","49.28000000","2333.69800000",1779331499999,"114817.76549000",998,"910.49600000","44796.94821000","0"],[1779331500000,"49.27000000","49.42000000","48.97000000","49.37000000","3350.22000000",1779332399999,"164610.86362000",815,"2271.40900000","111621.40222000","0"],[1779332400000,"49.36000000","50.79000000","49.35000000","50.67000000","9828.67400000",1779333299999,"494168.87049000",2437,"4808.16400000","241400.48104000","0"],[1779333300000,"50.67000000","53.52000000","50.61000000","53.27000000","67723.60400000",1779334199999,"3553681.70457000",23252,"41738.90200000","2185629.00593000","0"],[1779334200000,"53.28000000","54.42000000","52.90000000","53.76000000","33291.37600000",1779335099999,"1788102.20860000",9368,"15065.61700000","810089.42874000","0"],[1779335100000,"53.78000000","53.93000000","52.91000000","53.15000000","11684.87000000",1779335999999,"623203.32158000",4700,"4970.09400000","265012.76427000","0"],[1779336000000,"53.14000000","54.00000000","53.01000000","53.50000000","12836.38300000",1779336899999,"687099.54521000",3373,"5376.11300000","287825.44723000","0"],[1779336900000,"53.51000000","53.57000000","52.09000000","52.43000000","12629.03600000",1779337799999,"665530.31673000",4524,"4961.12700000","260996.79879000","0"],[1779337800000,"52.41000000","52.51000000","51.59000000","51.78000000","6593.65400000",1779338699999,"342762.53482000",2026,"2326.39900000","121059.16359000","0"],[1779338700000,"51.79000000","52.11000000","51.45000000","51.74000000","4148.62600000",1779339599999,"214615.88121000",1672,"1855.33000000","96160.49014000","0"],[1779339600000,"51.74000000","51.75000000","50.78000000","50.96000000","6685.07900000",1779340499999,"342466.19488000",2098,"2953.17100000","151350.39957000","0"],[1779340500000,"50.98000000","51.29000000","50.55000000","50.86000000","8309.95800000",1779341399999,"423278.26012000",1946,"4966.83600000","253286.96643000","0"],[1779341400000,"50.84000000","51.05000000","50.27000000","50.33000000","6230.16200000",1779342299999,"315119.29719000",3622,"2300.81400000","116416.53573000","0"],[1779342300000,"50.33000000","50.41000000","48.60000000","48.88000000","23774.15000000",1779343199999,"1169698.03581000",6868,"9234.40200000","453639.88819000","0"],[1779343200000,"48.86000000","49.09000000","47.12000000","48.26000000","33541.28800000",1779344099999,"1610727.49234000",9008,"14363.68300000","689662.75835000","0"],[1779344100000,"48.22000000","48.79000000","48.16000000","48.70000000","11198.40000000",1779344999999,"543226.20688000",2691,"6001.90400000","291361.51008000","0"],[1779345000000,"48.68000000","48.87000000","48.09000000","48.15000000","6365.88700000",1779345899999,"308129.39215000",2152,"3370.65500000","163250.65348000","0"],[1779345900000,"48.15000000","48.30000000","47.71000000","48.30000000","7572.14600000",1779346799999,"364107.42012000",1455,"4015.97000000","193192.31132000","0"],[1779346800000,"48.28000000","48.33000000","47.90000000","48.11000000","3309.56300000",1779347699999,"159263.50167000",960,"819.96100000","39454.11883000","0"],[1779347700000,"48.11000000","48.18000000","47.78000000","48.07000000","4174.89500000",1779348599999,"199930.80307000",930,"1419.44900000","68001.38056000","0"],[1779348600000,"48.06000000","48.50000000","48.02000000","48.41000000","4073.40400000",1779349499999,"196794.21638000",963,"2037.81600000","98422.57406000","0"],[1779349500000,"48.40000000","48.76000000","48.20000000","48.43000000","4295.46700000",1779350399999,"208143.60380000",1038,"2271.89600000","110167.59717000","0"],[1779350400000,"48.43000000","48.70000000","48.02000000","48.69000000","8311.04400000",1779351299999,"402053.61477000",2235,"4023.93800000","194615.76265000","0"],[1779351300000,"48.68000000","48.71000000","48.36000000","48.56000000","5018.99200000",1779352199999,"243867.39057000",1061,"2552.84200000","124080.64211000","0"],[1779352200000,"48.55000000","48.55000000","47.89000000","48.16000000","3754.81900000",1779353099999,"180638.40569000",1055,"1340.60200000","64487.28684000","0"],[1779353100000,"48.17000000","48.37000000","47.95000000","48.36000000","2470.99800000",1779353999999,"118813.30896000",726,"968.52900000","46598.97847000","0"],[1779354000000,"48.36000000","48.59000000","48.21000000","48.25000000","1753.11400000",1779354899999,"84898.09522000",665,"855.14300000","41402.50880000","0"],[1779354900000,"48.26000000","48.35000000","48.11000000","48.24000000","1356.94500000",1779355799999,"65431.19834000",437,"643.18900000","31020.79292000","0"],[1779355800000,"48.23000000","48.33000000","48.00000000","48.22000000","2747.84800000",1779356699999,"132292.20521000",597,"1078.92000000","51941.64465000","0"],[1779356700000,"48.23000000","48.39000000","47.90000000","48.15000000","1672.87500000",1779357599999,"80529.83398000",648,"654.76500000","31532.95973000","0"],[1779357600000,"48.18000000","48.39000000","48.03000000","48.24000000","3367.81400000",1779358499999,"162609.30101000",949,"2087.69700000","100821.80889000","0"],[1779358500000,"48.26000000","48.40000000","47.57000000","47.70000000","6001.93700000",1779359399999,"288035.76547000",1679,"2635.26000000","126547.36563000","0"],[1779359400000,"47.70000000","47.98000000","47.13000000","47.53000000","10035.58400000",1779360299999,"476342.85135000",2345,"4050.81200000","192454.97498000","0"],[1779360300000,"47.54000000","47.59000000","47.15000000","47.43000000","7124.59200000",1779361199999,"337523.11349000",2800,"2371.94700000","112445.96052000","0"],[1779361200000,"47.43000000","47.60000000","47.36000000","47.50000000","3832.04200000",1779362099999,"181929.64277000",1686,"2144.74700000","101805.82031000","0"],[1779362100000,"47.52000000","47.60000000","47.35000000","47.41000000","5771.48700000",1779362999999,"274077.38139000",1517,"3565.61500000","169341.41377000","0"],[1779363000000,"47.42000000","47.51000000","46.99000000","47.09000000","7546.26600000",1779363899999,"356184.19791000",2052,"2746.98400000","129752.16144000","0"],[1779363900000,"47.09000000","47.41000000","46.96000000","46.97000000","3164.95600000",1779364799999,"149594.65688000",796,"2011.06300000","95134.96453000","0"],[1779364800000,"46.98000000","47.22000000","46.98000000","47.16000000","4620.12400000",1779365699999,"217652.87185000",1340,"2674.15300000","126000.36302000","0"],[1779365700000,"47.17000000","47.36000000","47.06000000","47.24000000","3305.99100000",1779366599999,"156257.41939000",805,"1902.67600000","89946.37172000","0"],[1779366600000,"47.24000000","47.82000000","47.16000000","47.69000000","5472.72300000",1779367499999,"260499.27849000",1278,"3003.81000000","142862.14400000","0"],[1779367500000,"47.70000000","48.26000000","47.67000000","48.02000000","10478.64500000",1779368399999,"503020.06489000",4382,"5884.47200000","282344.23319000","0"],[1779368400000,"48.01000000","48.26000000","47.93000000","48.21000000","3860.73800000",1779369299999,"185807.08398000",1241,"2224.39500000","107085.19754000","0"],[1779369300000,"48.25000000","48.39000000","48.07000000","48.39000000","2086.16800000",1779370199999,"100535.34678000",811,"1053.86300000","50788.05531000","0"],[1779370200000,"48.39000000","48.43000000","47.35000000","47.39000000","6505.24000000",1779371099999,"310411.74705000",2184,"3349.02900000","159843.94610000","0"],[1779371100000,"47.41000000","48.21000000","47.41000000","48.15000000","3774.88300000",1779371999999,"180479.96932000",1299,"1486.95100000","71192.72536000","0"],[1779372000000,"48.17000000","48.31000000","47.90000000","48.11000000","3707.93900000",1779372899999,"178527.90787000",928,"1407.63600000","67689.76838000","0"],[1779372900000,"48.14000000","48.14000000","47.72000000","48.00000000","2432.84600000",1779373799999,"116510.81056000",981,"1264.82100000","60562.32216000","0"],[1779373800000,"48.01000000","48.29000000","47.70000000","47.75000000","3681.57000000",1779374699999,"176917.28164000",1013,"1390.60400000","66770.63381000","0"],[1779374700000,"47.76000000","47.90000000","47.54000000","47.80000000","3025.21600000",1779375599999,"144253.93164000",969,"1242.37000000","59240.66345000","0"],[1779375600000,"47.80000000","48.14000000","47.64000000","48.00000000","1992.87000000",1779376499999,"95323.07385000",947,"1183.44100000","56614.72700000","0"],[1779376500000,"48.02000000","48.26000000","48.01000000","48.16000000","3060.64600000",1779377399999,"147456.26644000",807,"1314.08300000","63320.87065000","0"],[1779377400000,"48.17000000","48.20000000","47.72000000","47.91000000","2071.16700000",1779378299999,"99280.06374000",897,"871.60900000","41779.65337000","0"],[1779378300000,"47.91000000","48.08000000","47.79000000","47.98000000","2572.12900000",1779379199999,"123148.25221000",712,"453.20800000","21718.48384000","0"],[1779379200000,"47.98000000","48.03000000","47.59000000","47.69000000","2773.54500000",1779380099999,"132747.14058000",882,"696.95100000","33365.63602000","0"],[1779380100000,"47.71000000","47.80000000","47.59000000","47.75000000","2182.94000000",1779380999999,"103985.04245000",539,"1014.50600000","48311.49202000","0"],[1779381000000,"47.77000000","48.19000000","47.77000000","48.05000000","2244.66800000",1779381899999,"107916.16523000",693,"1258.09400000","60488.65017000","0"],[1779381900000,"48.05000000","48.38000000","48.00000000","48.30000000","2959.35500000",1779382799999,"142665.94881000",823,"1878.25500000","90551.51969000","0"],[1779382800000,"48.31000000","49.02000000","48.24000000","48.82000000","6254.31100000",1779383699999,"304334.06497000",1551,"4342.61800000","211360.69891000","0"],[1779383700000,"48.83000000","49.17000000","48.70000000","49.06000000","4702.52400000",1779384599999,"230111.92575000",1499,"2513.04400000","122999.91712000","0"],[1779384600000,"49.05000000","49.57000000","48.99000000","49.44000000","4673.67300000",1779385499999,"230346.29633000",1619,"2951.11000000","145451.83132000","0"],[1779385500000,"49.44000000","50.01000000","49.13000000","49.82000000","23152.87900000",1779386399999,"1145062.63588000",3655,"8615.86100000","427510.50613000","0"],[1779386400000,"49.81000000","49.90000000","49.23000000","49.31000000","5932.95700000",1779387299999,"293931.27157000",2265,"2410.72400000","119297.27166000","0"],[1779387300000,"49.32000000","49.69000000","49.21000000","49.39000000","2993.37600000",1779388199999,"147856.52120000",1197,"1819.35500000","89900.46197000","0"],[1779388200000,"49.39000000","49.48000000","49.14000000","49.19000000","1840.64200000",1779389099999,"90693.50031000",660,"968.41300000","47726.92088000","0"],[1779389100000,"49.20000000","49.22000000","48.53000000","49.07000000","5385.80200000",1779389999999,"263203.35206000",1727,"3124.45500000","152854.48217000","0"],[1779390000000,"49.07000000","49.20000000","48.76000000","48.79000000","1661.42700000",1779390899999,"81462.62089000",767,"731.53900000","35866.08430000","0"],[1779390900000,"48.81000000","48.93000000","48.69000000","48.82000000","937.07100000",1779391799999,"45728.55802000",518,"336.34500000","16411.97769000","0"],[1779391800000,"48.82000000","48.90000000","48.68000000","48.81000000","1212.89700000",1779392699999,"59203.24502000",494,"670.97100000","32743.28949000","0"],[1779392700000,"48.82000000","49.16000000","48.79000000","49.04000000","1716.51500000",1779393599999,"84155.14128000",801,"1320.51100000","64741.69981000","0"],[1779393600000,"49.04000000","49.13000000","48.82000000","49.07000000","2246.89500000",1779394499999,"110069.34915000",537,"775.66600000","37992.15510000","0"],[1779394500000,"49.08000000","49.38000000","48.96000000","49.38000000","2389.22000000",1779395399999,"117542.73889000",629,"1073.64600000","52817.42436000","0"],[1779395400000,"49.36000000","49.60000000","49.09000000","49.16000000","2306.94100000",1779396299999,"113942.04707000",711,"1133.67200000","55968.12409000","0"],[1779396300000,"49.17000000","49.39000000","48.98000000","49.00000000","913.17900000",1779397199999,"44901.44308000",447,"600.52300000","29540.64191000","0"],[1779397200000,"49.02000000","49.30000000","49.00000000","49.24000000","2062.00600000",1779398099999,"101298.85156000",701,"1121.48800000","55072.45183000","0"],[1779398100000,"49.25000000","50.00000000","49.25000000","49.69000000","6436.08300000",1779398999999,"319920.57446000",1788,"4047.85500000","201088.80810000","0"],[1779399000000,"49.68000000","49.98000000","49.61000000","49.73000000","2888.32400000",1779399899999,"143669.85423000",1556,"1678.99600000","83513.17099000","0"],[1779399900000,"49.73000000","49.95000000","49.60000000","49.72000000","4260.77200000",1779400799999,"211836.25713000",1040,"2408.85800000","119727.59728000","0"],[1779400800000,"49.73000000","49.98000000","49.33000000","49.33000000","4426.52300000",1779401699999,"220014.69995000",1551,"2157.47600000","107266.03614000","0"],[1779401700000,"49.34000000","49.56000000","49.29000000","49.42000000","1402.96500000",1779402599999,"69334.99766000",961,"725.25300000","35828.10277000","0"],[1779402600000,"49.42000000","49.60000000","49.15000000","49.30000000","1598.33100000",1779403499999,"78809.16684000",532,"430.37800000","21227.94893000","0"],[1779403500000,"49.31000000","49.44000000","49.05000000","49.11000000","2311.93400000",1779404399999,"113790.96355000",566,"1583.90400000","77976.50754000","0"],[1779404400000,"49.10000000","49.19000000","48.99000000","49.09000000","2116.40900000",1779405299999,"103824.61617000",502,"735.91500000","36115.82078000","0"],[1779405300000,"49.08000000","49.22000000","48.98000000","49.16000000","1672.38200000",1779406199999,"82074.91582000",484,"874.23000000","42918.03667000","0"],[1779406200000,"49.15000000","49.26000000","49.04000000","49.09000000","1087.85200000",1779407099999,"53469.51716000",420,"441.94600000","21736.95903000","0"],[1779407100000,"49.10000000","49.31000000","48.91000000","48.97000000","1370.32800000",1779407999999,"67320.32282000",429,"557.33200000","27383.28435000","0"],[1779408000000,"48.96000000","48.98000000","48.29000000","48.38000000","7355.53500000",1779408899999,"357402.64404000",2008,"2334.19400000","113405.68227000","0"],[1779408900000,"48.38000000","48.56000000","48.15000000","48.53000000","1910.12200000",1779409799999,"92319.89442000",663,"885.80700000","42821.85270000","0"],[1779409800000,"48.54000000","48.77000000","48.54000000","48.55000000","2135.82600000",1779410699999,"103948.32950000",482,"625.61500000","30452.54179000","0"],[1779410700000,"48.54000000","48.56000000","48.32000000","48.42000000","1012.74700000",1779411599999,"49064.03813000",449,"315.15200000","15269.79677000","0"],[1779411600000,"48.41000000","48.55000000","48.24000000","48.33000000","2101.72700000",1779412499999,"101535.58144000",607,"1491.12500000","72031.57503000","0"],[1779412500000,"48.32000000","48.32000000","48.09000000","48.26000000","4830.68900000",1779413399999,"232634.02542000",835,"3138.19700000","151106.38984000","0"],[1779413400000,"48.26000000","48.38000000","47.84000000","48.36000000","3686.93500000",1779414299999,"177107.91459000",1073,"2318.81200000","111369.07300000","0"],[1779414300000,"48.37000000","48.71000000","48.33000000","48.57000000","3103.26500000",1779415199999,"150766.29093000",574,"1148.43400000","55813.62154000","0"],[1779415200000,"48.58000000","49.34000000","48.58000000","49.24000000","4845.00500000",1779416099999,"237830.58233000",1429,"3035.44900000","148961.55561000","0"],[1779416100000,"49.26000000","49.56000000","49.26000000","49.49000000","3868.95600000",1779416999999,"191246.99318000",987,"1568.87400000","77493.14986000","0"],[1779417000000,"49.48000000","49.62000000","49.01000000","49.30000000","2464.10200000",1779417899999,"121433.12324000",902,"1161.80500000","57328.52767000","0"],[1779417900000,"49.30000000","49.37000000","48.76000000","48.85000000","1458.73000000",1779418799999,"71585.18303000",701,"548.01900000","26849.43223000","0"],[1779418800000,"48.87000000","48.93000000","48.28000000","48.39000000","2161.75100000",1779419699999,"104886.50148000",757,"901.23500000","43749.16430000","0"],[1779419700000,"48.41000000","48.47000000","48.25000000","48.47000000","1466.27000000",1779420599999,"70914.95374000",546,"902.70900000","43661.93494000","0"],[1779420600000,"48.46000000","48.46000000","48.11000000","48.14000000","2753.34800000",1779421499999,"132821.01318000",827,"1123.42200000","54216.05233000","0"],[1779421500000,"48.15000000","48.29000000","47.89000000","48.10000000","4145.22500000",1779422399999,"199318.95662000",1125,"1369.87700000","65889.85083000","0"],[1779422400000,"48.11000000","48.28000000","48.04000000","48.26000000","1010.36400000",1779423299999,"48668.02868000",421,"506.03000000","24376.47021000","0"],[1779423300000,"48.27000000","48.42000000","47.84000000","47.88000000","2975.39000000",1779424199999,"143095.05493000",830,"1128.31600000","54262.20842000","0"],[1779424200000,"47.88000000","47.89000000","47.68000000","47.87000000","1958.91200000",1779425099999,"93577.47010000",627,"810.14400000","38708.51892000","0"],[1779425100000,"47.87000000","48.02000000","47.68000000","47.78000000","2272.01600000",1779425999999,"108656.73881000",725,"931.99800000","44587.04074000","0"],[1779426000000,"47.77000000","48.13000000","47.73000000","48.06000000","1065.79900000",1779426899999,"51173.49234000",551,"559.85200000","26865.20011000","0"],[1779426900000,"48.07000000","48.14000000","47.81000000","47.93000000","1865.33800000",1779427799999,"89584.19071000",438,"372.51300000","17872.23347000","0"],[1779427800000,"47.93000000","48.19000000","47.87000000","48.01000000","1586.92000000",1779428699999,"76217.96115000",975,"821.19900000","39436.27191000","0"],[1779428700000,"48.01000000","48.12000000","47.73000000","47.86000000","1686.57600000",1779429599999,"80889.45836000",717,"1109.66600000","53194.55943000","0"],[1779429600000,"47.85000000","47.98000000","47.76000000","47.86000000","1125.34600000",1779430499999,"53872.87790000",455,"783.96400000","37529.69834000","0"],[1779430500000,"47.85000000","47.98000000","47.42000000","47.56000000","3137.73800000",1779431399999,"149492.79732000",1051,"839.34100000","40014.24204000","0"],[1779431400000,"47.55000000","47.63000000","47.42000000","47.62000000","3168.72200000",1779432299999,"150486.82055000",1144,"1752.92400000","83240.58999000","0"],[1779432300000,"47.62000000","47.76000000","47.49000000","47.52000000","1799.05700000",1779433199999,"85641.06549000",467,"596.92900000","28444.81714000","0"],[1779433200000,"47.52000000","47.54000000","47.36000000","47.37000000","1317.18800000",1779434099999,"62494.02080000",507,"775.46200000","36790.59017000","0"],[1779434100000,"47.37000000","47.85000000","47.37000000","47.85000000","2422.16400000",1779434999999,"115543.15577000",863,"1641.68100000","78336.15264000","0"],[1779435000000,"47.85000000","48.13000000","47.80000000","47.97000000","2740.08000000",1779435899999,"131532.80791000",1158,"1524.73400000","73223.70903000","0"],[1779435900000,"47.95000000","48.08000000","47.72000000","48.06000000","5764.58800000",1779436799999,"275782.84067000",1433,"3323.68800000","159010.37383000","0"],[1779436800000,"48.07000000","48.13000000","47.69000000","47.83000000","3119.01400000",1779437699999,"149493.39084000",1197,"1659.03200000","79512.96504000","0"],[1779437700000,"47.83000000","48.23000000","47.83000000","48.15000000","1977.42000000",1779438599999,"95122.15616000",889,"715.64300000","34401.29634000","0"],[1779438600000,"48.16000000","48.16000000","47.56000000","47.57000000","4342.95500000",1779439499999,"207265.12701000",1283,"2312.92600000","110321.27752000","0"],[1779439500000,"47.57000000","47.79000000","47.48000000","47.78000000","7435.56300000",1779440399999,"354043.26993000",2157,"4655.23100000","221765.42910000","0"],[1779440400000,"47.78000000","47.95000000","47.70000000","47.70000000","3059.73200000",1779441299999,"146261.72439000",1796,"1535.50500000","73365.20547000","0"],[1779441300000,"47.69000000","47.89000000","47.50000000","47.51000000","4334.68800000",1779442199999,"206507.54447000",1479,"845.37600000","40292.42942000","0"],[1779442200000,"47.53000000","47.57000000","44.31000000","45.68000000","56576.52500000",1779443099999,"2596338.77131000",18423,"24093.18400000","1103647.23733000","0"],[1779443100000,"45.68000000","45.94000000","45.62000000","45.66000000","8185.40400000",1779443999999,"374678.21853000",1905,"4448.58200000","203727.36277000","0"],[1779444000000,"45.65000000","45.66000000","45.23000000","45.26000000","9479.93800000",1779444899999,"430635.77018000",4213,"4822.38200000","219027.76000000","0"],[1779444900000,"45.25000000","45.92000000","45.03000000","45.91000000","6851.24900000",1779445799999,"311887.17049000",2040,"3977.31200000","181125.14685000","0"],[1779445800000,"45.90000000","45.93000000","45.55000000","45.57000000","6483.24300000",1779446699999,"296282.95096000",1257,"1939.68900000","88637.12370000","0"],[1779446700000,"45.57000000","45.68000000","45.45000000","45.54000000","2848.70800000",1779447599999,"129729.75541000",499,"1617.42100000","73651.34496000","0"],[1779447600000,"45.55000000","45.67000000","45.49000000","45.59000000","5118.64700000",1779448499999,"233152.08709000",673,"4037.44000000","183898.29885000","0"],[1779448500000,"45.59000000","45.61000000","45.36000000","45.51000000","2122.63200000",1779449399999,"96563.75762000",503,"1156.74100000","52616.65547000","0"],[1779449400000,"45.52000000","45.55000000","45.43000000","45.49000000","1641.34500000",1779450299999,"74673.62206000",453,"701.44300000","31921.15887000","0"],[1779450300000,"45.50000000","45.72000000","45.50000000","45.66000000","3495.69500000",1779451199999,"159465.72221000",688,"1743.06200000","79505.46189000","0"],[1779451200000,"45.65000000","45.80000000","45.58000000","45.69000000","2562.57000000",1779452099999,"117061.36400000",762,"1664.01500000","76019.45690000","0"],[1779452100000,"45.70000000","45.81000000","45.38000000","45.44000000","7175.93400000",1779452999999,"327225.33931000",2058,"3511.49100000","160229.14723000","0"],[1779453000000,"45.44000000","45.86000000","45.44000000","45.78000000","2113.88100000",1779453899999,"96602.06681000",467,"1455.42100000","66500.86815000","0"],[1779453900000,"45.79000000","45.87000000","45.51000000","45.69000000","2638.62800000",1779454799999,"120443.68962000",810,"1232.42300000","56251.83914000","0"],[1779454800000,"45.70000000","45.71000000","45.23000000","45.28000000","6387.73900000",1779455699999,"290000.81040000",1324,"2502.82900000","113633.97562000","0"],[1779455700000,"45.28000000","45.41000000","45.09000000","45.09000000","6098.84100000",1779456599999,"275884.67611000",1051,"2159.15200000","97725.44043000","0"],[1779456600000,"45.09000000","45.27000000","44.88000000","45.05000000","9738.84700000",1779457499999,"438632.73267000",1364,"3256.78800000","146812.39731000","0"],[1779457500000,"45.07000000","45.24000000","44.96000000","45.15000000","2361.00600000",1779458399999,"106544.50039000",630,"1287.93300000","58115.92310000","0"],[1779458400000,"45.14000000","45.14000000","44.76000000","44.94000000","3173.30900000",1779459299999,"142506.61190000",877,"1405.34400000","63086.57895000","0"],[1779459300000,"44.93000000","45.04000000","44.70000000","44.97000000","4071.28300000",1779460199999,"182566.14054000",898,"1991.43400000","89284.69485000","0"],[1779460200000,"44.97000000","45.15000000","44.83000000","44.92000000","3322.10800000",1779461099999,"149430.36627000",629,"1761.50200000","79291.10456000","0"],[1779461100000,"44.93000000","44.97000000","44.62000000","44.77000000","2950.48600000",1779461999999,"132123.84226000",612,"964.90400000","43193.75863000","0"],[1779462000000,"44.77000000","44.84000000","44.55000000","44.57000000","2684.79000000",1779462899999,"120022.55844000",685,"1487.76600000","66528.39450000","0"],[1779462900000,"44.56000000","44.76000000","44.42000000","44.71000000","3424.21800000",1779463799999,"152684.78883000",787,"1144.93100000","51087.86719000","0"],[1779463800000,"44.72000000","45.03000000","44.72000000","44.77000000","4222.76900000",1779464699999,"189584.62294000",782,"2643.74600000","118684.08613000","0"],[1779464700000,"44.77000000","44.85000000","44.70000000","44.76000000","812.18800000",1779465599999,"36361.53500000",280,"472.50300000","21160.92371000","0"],[1779465600000,"44.75000000","45.11000000","44.71000000","44.95000000","2589.57200000",1779466499999,"116382.85837000",700,"1303.98100000","58613.56780000","0"],[1779466500000,"44.95000000","45.08000000","44.82000000","44.99000000","3273.41300000",1779467399999,"147046.50347000",614,"1123.40900000","50465.04037000","0"],[1779467400000,"45.00000000","45.15000000","44.98000000","45.09000000","1554.92800000",1779468299999,"70136.16981000",357,"871.58800000","39314.09511000","0"],[1779468300000,"45.10000000","45.26000000","45.00000000","45.11000000","2114.99400000",1779469199999,"95528.25929000",649,"1142.52100000","51607.47000000","0"],[1779469200000,"45.11000000","45.29000000","45.09000000","45.27000000","1545.31900000",1779470099999,"69880.77739000",516,"593.03000000","26812.14057000","0"],[1779470100000,"45.28000000","45.40000000","44.97000000","45.39000000","8490.34500000",1779470999999,"382750.88117000",1227,"6445.18500000","290457.90676000","0"],[1779471000000,"45.39000000","45.42000000","45.20000000","45.20000000","831.44300000",1779471899999,"37618.13785000",238,"87.36300000","3954.09681000","0"],[1779471900000,"45.20000000","45.20000000","44.74000000","44.85000000","2368.59200000",1779472799999,"106259.97307000",514,"832.04300000","37292.38073000","0"],[1779472800000,"44.84000000","44.89000000","44.53000000","44.79000000","2824.94100000",1779473699999,"126268.41961000",802,"1076.33700000","48126.98039000","0"],[1779473700000,"44.79000000","44.94000000","44.78000000","44.87000000","1084.93700000",1779474599999,"48660.98770000",329,"613.74800000","27530.20093000","0"],[1779474600000,"44.88000000","44.88000000","44.38000000","44.38000000","2565.07600000",1779475499999,"114435.64406000",778,"820.73700000","36662.84582000","0"],[1779475500000,"44.40000000","44.46000000","43.61000000","44.20000000","12508.85500000",1779476399999,"551172.48008000",2476,"5906.45100000","260477.29088000","0"],[1779476400000,"44.19000000","44.28000000","43.75000000","43.88000000","3528.60800000",1779477299999,"155335.60925000",1023,"1699.08300000","74805.00396000","0"],[1779477300000,"43.86000000","43.95000000","43.69000000","43.83000000","2806.38200000",1779478199999,"123062.28997000",764,"1074.87500000","47126.64709000","0"],[1779478200000,"43.84000000","43.85000000","43.33000000","43.72000000","9145.44700000",1779479099999,"398442.45136000",2393,"4313.71300000","187904.31973000","0"],[1779479100000,"43.71000000","44.26000000","43.45000000","43.70000000","10483.69700000",1779479999999,"458759.72048000",2102,"5648.33800000","247164.81151000","0"],[1779480000000,"43.71000000","44.06000000","43.67000000","43.72000000","3049.70000000",1779480899999,"133857.64151000",597,"1193.51000000","52345.85423000","0"],[1779480900000,"43.73000000","43.82000000","43.47000000","43.48000000","5029.65500000",1779481799999,"219275.32469000",990,"2396.06700000","104472.36771000","0"],[1779481800000,"43.48000000","43.74000000","43.28000000","43.71000000","4038.43400000",1779482699999,"175570.59884000",1052,"2513.50000000","109304.74596000","0"],[1779482700000,"43.71000000","43.87000000","43.59000000","43.79000000","3842.89700000",1779483599999,"168131.54666000",678,"2141.16700000","93708.77947000","0"],[1779483600000,"43.78000000","44.11000000","43.76000000","43.98000000","1747.36400000",1779484499999,"76776.31294000",457,"864.62000000","37951.48843000","0"],[1779484500000,"43.96000000","44.08000000","43.90000000","44.01000000","1122.29800000",1779485399999,"49359.18232000",267,"628.46100000","27645.81413000","0"],[1779485400000,"44.00000000","44.24000000","44.00000000","44.11000000","1550.41100000",1779486299999,"68461.27692000",386,"851.34500000","37568.67048000","0"],[1779486300000,"44.10000000","44.12000000","44.03000000","44.08000000","1558.01600000",1779487199999,"68673.11449000",236,"856.09300000","37736.32761000","0"],[1779487200000,"44.07000000","44.52000000","44.06000000","44.15000000","5828.69900000",1779488099999,"258619.97441000",771,"2925.79000000","129646.89973000","0"],[1779488100000,"44.15000000","44.20000000","43.68000000","43.72000000","4740.14100000",1779488999999,"208298.93060000",676,"1999.65100000","87924.74282000","0"],[1779489000000,"43.72000000","43.73000000","43.46000000","43.56000000","2733.30000000",1779489899999,"119080.82083000",770,"1145.38600000","49906.77799000","0"],[1779489900000,"43.56000000","43.60000000","43.45000000","43.56000000","1532.78000000",1779490799999,"66726.44918000",405,"460.15700000","20031.85924000","0"],[1779490800000,"43.56000000","43.73000000","43.52000000","43.64000000","2453.88200000",1779491699999,"107074.14959000",519,"600.60100000","26196.87955000","0"],[1779491700000,"43.64000000","43.66000000","43.19000000","43.25000000","4315.82400000",1779492599999,"187260.51654000",751,"1014.61400000","43943.59150000","0"],[1779492600000,"43.26000000","43.47000000","43.22000000","43.31000000","1951.43000000",1779493499999,"84611.35817000",390,"407.97400000","17686.07136000","0"],[1779493500000,"43.34000000","43.34000000","42.32000000","42.76000000","19724.69200000",1779494399999,"844828.22662000",3579,"7117.15400000","304495.42891000","0"],[1779494400000,"42.76000000","42.80000000","42.46000000","42.58000000","4649.25400000",1779495299999,"198299.65206000",1354,"2827.08100000","120593.87342000","0"],[1779495300000,"42.57000000","42.83000000","42.43000000","42.80000000","2440.31300000",1779496199999,"103814.27472000",717,"1763.20000000","75011.47519000","0"],[1779496200000,"42.79000000","42.88000000","42.64000000","42.76000000","1678.52600000",1779497099999,"71835.20831000",483,"358.97200000","15343.11860000","0"],[1779497100000,"42.76000000","42.97000000","42.71000000","42.95000000","2252.70400000",1779497999999,"96614.94265000",581,"1325.49100000","56866.84704000","0"],[1779498000000,"42.96000000","43.70000000","42.92000000","43.47000000","12846.69700000",1779498899999,"557226.52191000",2770,"8443.52500000","366466.44895000","0"],[1779498900000,"43.48000000","45.60000000","43.30000000","44.94000000","24617.23300000",1779499799999,"1101095.98127000",5910,"14425.82900000","645586.16548000","0"],[1779499800000,"44.93000000","45.48000000","44.84000000","45.34000000","6261.00000000",1779500699999,"282664.35290000",1884,"3597.65500000","162463.02155000","0"],[1779500700000,"45.33000000","45.38000000","44.66000000","44.78000000","3939.46500000",1779501599999,"177726.01510000",1317,"1773.04300000","79974.76884000","0"],[1779501600000,"44.75000000","44.81000000","44.27000000","44.38000000","3910.95000000",1779502499999,"173894.51091000",1074,"1590.36000000","70677.35222000","0"],[1779502500000,"44.38000000","44.99000000","44.37000000","44.99000000","2672.65200000",1779503399999,"119490.43577000",734,"1742.01900000","77895.92122000","0"],[1779503400000,"44.97000000","45.06000000","44.66000000","44.98000000","3904.49200000",1779504299999,"175233.13540000",997,"1568.82900000","70434.81282000","0"],[1779504300000,"44.98000000","45.38000000","44.81000000","45.26000000","3007.62700000",1779505199999,"135805.18366000",777,"1867.75800000","84417.19297000","0"],[1779505200000,"45.27000000","45.91000000","45.21000000","45.80000000","6283.47000000",1779506099999,"286764.25584000",1670,"3931.79100000","179452.23882000","0"],[1779506100000,"45.79000000","45.79000000","45.38000000","45.39000000","3628.00600000",1779506999999,"165339.76794000",797,"1237.97600000","56437.47248000","0"],[1779507000000,"45.38000000","45.78000000","45.33000000","45.70000000","2256.66400000",1779507899999,"102971.64685000",646,"1433.24100000","65424.14430000","0"],[1779507900000,"45.68000000","45.71000000","45.13000000","45.40000000","1943.22800000",1779508799999,"88072.13817000",705,"643.81500000","29171.43479000","0"],[1779508800000,"45.40000000","45.44000000","44.89000000","44.93000000","5132.03400000",1779509699999,"231435.47506000",764,"1906.18400000","85915.12398000","0"],[1779509700000,"44.93000000","45.01000000","44.74000000","44.83000000","1744.24900000",1779510599999,"78226.34012000",466,"638.52200000","28654.77785000","0"],[1779510600000,"44.84000000","44.98000000","44.76000000","44.78000000","834.90500000",1779511499999,"37442.31007000",316,"514.66600000","23079.17986000","0"],[1779511500000,"44.78000000","44.84000000","44.52000000","44.71000000","3876.35800000",1779512399999,"173100.58070000",802,"1566.57700000","69929.08783000","0"],[1779512400000,"44.70000000","44.79000000","44.49000000","44.58000000","1854.69800000",1779513299999,"82690.80088000",398,"1058.91100000","47164.87742000","0"],[1779513300000,"44.58000000","44.67000000","44.45000000","44.54000000","801.18600000",1779514199999,"35709.59710000",308,"495.96600000","22116.45302000","0"],[1779514200000,"44.53000000","44.73000000","44.42000000","44.52000000","1488.53500000",1779515099999,"66385.63659000",349,"736.99500000","32857.79652000","0"],[1779515100000,"44.51000000","44.51000000","44.18000000","44.32000000","2714.55700000",1779515999999,"120178.28887000",626,"1057.33000000","46797.21000000","0"],[1779516000000,"44.31000000","44.35000000","44.19000000","44.24000000","724.06000000",1779516899999,"32049.87341000",327,"354.94100000","15710.24096000","0"],[1779516900000,"44.24000000","44.56000000","44.24000000","44.43000000","2198.58000000",1779517799999,"97715.03478000",416,"1045.13000000","46436.96480000","0"],[1779517800000,"44.44000000","44.51000000","44.13000000","44.24000000","1134.91700000",1779518699999,"50356.63486000",369,"340.35300000","15084.00350000","0"],[1779518700000,"44.25000000","44.26000000","44.10000000","44.23000000","1855.16700000",1779519599999,"81953.97211000",415,"712.22700000","31462.33270000","0"],[1779519600000,"44.25000000","44.45000000","44.16000000","44.39000000","1122.74800000",1779520499999,"49739.41845000",352,"600.33400000","26589.69307000","0"],[1779520500000,"44.40000000","44.49000000","43.95000000","44.02000000","3103.24600000",1779521399999,"136970.59871000",696,"1196.73000000","52899.08872000","0"],[1779521400000,"44.01000000","44.10000000","43.62000000","43.70000000","2187.77500000",1779522299999,"95884.23884000",727,"1021.12900000","44798.11791000","0"],[1779522300000,"43.69000000","43.69000000","42.36000000","42.36000000","22343.49500000",1779523199999,"963163.30227000",4716,"7637.67900000","329379.90917000","0"],[1779523200000,"42.39000000","42.95000000","41.67000000","42.82000000","37133.54300000",1779524099999,"1563681.74815000",5826,"19076.92700000","803920.49097000","0"],[1779524100000,"42.81000000","43.24000000","42.77000000","43.08000000","8589.26300000",1779524999999,"369566.68897000",1515,"4040.20200000","173908.15026000","0"],[1779525000000,"43.08000000","43.25000000","42.91000000","43.24000000","2710.33500000",1779525899999,"116631.62030000",749,"1104.38400000","47549.54553000","0"],[1779525900000,"43.24000000","43.59000000","43.21000000","43.54000000","3273.18000000",1779526799999,"142106.34746000",929,"2007.35100000","87174.23257000","0"],[1779526800000,"43.55000000","43.64000000","43.34000000","43.43000000","3698.02400000",1779527699999,"160952.09643000",825,"1886.74600000","82135.64074000","0"],[1779527700000,"43.42000000","43.44000000","42.99000000","43.37000000","8086.99800000",1779528599999,"348933.19588000",1131,"4660.24600000","200940.43669000","0"],[1779528600000,"43.37000000","43.70000000","43.34000000","43.51000000","2187.92200000",1779529499999,"95263.30326000",643,"1145.92800000","49946.52365000","0"],[1779529500000,"43.51000000","43.62000000","43.32000000","43.32000000","1118.45600000",1779530399999,"48646.07052000",348,"740.99700000","32247.48577000","0"],[1779530400000,"43.34000000","43.57000000","43.26000000","43.56000000","2077.03200000",1779531299999,"90107.37983000",409,"1551.49100000","67317.45692000","0"],[1779531300000,"43.58000000","43.59000000","43.30000000","43.33000000","1939.57600000",1779532199999,"84391.11332000",446,"473.66800000","20591.71234000","0"],[1779532200000,"43.32000000","43.54000000","43.21000000","43.42000000","5534.64000000",1779533099999,"240054.04140000",669,"3604.52000000","156311.62135000","0"],[1779533100000,"43.40000000","43.49000000","43.22000000","43.31000000","830.81100000",1779533999999,"36069.79172000",232,"291.09000000","12633.61382000","0"],[1779534000000,"43.29000000","43.46000000","43.27000000","43.39000000","1654.00800000",1779534899999,"71671.71885000",343,"779.02100000","33737.63997000","0"],[1779534900000,"43.40000000","43.42000000","43.11000000","43.12000000","841.99600000",1779535799999,"36401.00733000",287,"244.46000000","10572.44599000","0"],[1779535800000,"43.13000000","43.19000000","43.01000000","43.02000000","2309.68100000",1779536699999,"99568.56412000",396,"852.74100000","36780.38904000","0"],[1779536700000,"43.03000000","43.17000000","43.01000000","43.09000000","343.06800000",1779537599999,"14792.28152000",192,"105.67800000","4556.61127000","0"],[1779537600000,"43.08000000","43.12000000","42.86000000","42.90000000","2243.85000000",1779538499999,"96447.48211000",479,"967.37600000","41592.07613000","0"],[1779538500000,"42.91000000","42.95000000","42.52000000","42.85000000","6752.13500000",1779539399999,"288730.66065000",1290,"3930.58600000","168155.87869000","0"],[1779539400000,"42.84000000","42.90000000","42.70000000","42.73000000","1970.29300000",1779540299999,"84349.53381000",370,"615.80100000","26371.67011000","0"],[1779540300000,"42.76000000","42.84000000","42.56000000","42.78000000","5396.81800000",1779541199999,"230105.13189000",753,"2759.27300000","117542.92481000","0"],[1779541200000,"42.78000000","43.09000000","42.78000000","42.94000000","3922.73400000",1779542099999,"168694.17826000",697,"1662.09700000","71467.61154000","0"],[1779542100000,"42.93000000","43.00000000","42.78000000","42.98000000","2326.42600000",1779542999999,"99888.60257000",388,"696.32200000","29873.61617000","0"],[1779543000000,"42.98000000","43.06000000","42.62000000","42.73000000","3611.86500000",1779543899999,"154493.97426000",738,"1760.08300000","75269.39168000","0"],[1779543900000,"42.74000000","43.04000000","42.74000000","43.02000000","1621.73800000",1779544799999,"69606.08966000",476,"981.92300000","42154.61718000","0"],[1779544800000,"43.03000000","43.38000000","42.97000000","43.28000000","2684.69300000",1779545699999,"116010.74681000",803,"1746.53200000","75505.31553000","0"],[1779545700000,"43.27000000","43.41000000","43.17000000","43.35000000","1612.80300000",1779546599999,"69887.04863000",477,"902.42000000","39126.95058000","0"],[1779546600000,"43.34000000","43.48000000","43.20000000","43.43000000","2283.35400000",1779547499999,"98996.95772000",683,"1108.12700000","48055.39871000","0"],[1779547500000,"43.45000000","43.98000000","43.35000000","43.92000000","6890.10400000",1779548399999,"301191.63097000",1780,"3770.53400000","164762.67104000","0"],[1779548400000,"43.93000000","45.24000000","43.91000000","45.17000000","20781.25500000",1779549299999,"932529.67577000",4823,"9919.32200000","444648.88234000","0"],[1779549300000,"45.15000000","45.23000000","44.81000000","45.11000000","15990.29000000",1779550199999,"719652.19624000",1945,"5389.74900000","242672.27341000","0"],[1779550200000,"45.11000000","45.46000000","45.00000000","45.08000000","5489.87300000",1779551099999,"248052.28873000",1369,"2686.93900000","121403.42883000","0"],[1779551100000,"45.09000000","45.40000000","44.86000000","45.07000000","11292.33600000",1779551999999,"508971.75611000",1913,"4210.79900000","189819.19812000","0"],[1779552000000,"45.07000000","45.22000000","44.76000000","44.84000000","5123.90900000",1779552899999,"230210.93351000",1331,"2472.15100000","111026.23952000","0"],[1779552900000,"44.85000000","45.31000000","44.82000000","44.93000000","5778.43800000",1779553799999,"260610.48848000",1255,"3309.89200000","149314.95452000","0"],[1779553800000,"44.94000000","45.20000000","44.84000000","44.96000000","4481.87300000",1779554699999,"201725.76219000",1120,"2970.40000000","133700.54398000","0"],[1779554700000,"44.96000000","44.99000000","44.68000000","44.82000000","3630.64200000",1779555599999,"162928.72226000",704,"2441.96700000","109606.82333000","0"],[1779555600000,"44.82000000","44.89000000","44.49000000","44.50000000","3729.77800000",1779556499999,"166701.41079000",1095,"1830.41000000","81843.92666000","0"],[1779556500000,"44.50000000","44.59000000","44.32000000","44.42000000","1692.02200000",1779557399999,"75169.29116000",601,"523.12100000","23264.71597000","0"],[1779557400000,"44.42000000","44.59000000","44.40000000","44.53000000","1018.29300000",1779558299999,"45331.26180000",361,"568.57600000","25319.72719000","0"],[1779558300000,"44.54000000","44.64000000","44.39000000","44.63000000","1956.20800000",1779559199999,"87129.52245000",337,"1437.42200000","64045.29234000","0"],[1779559200000,"44.64000000","45.34000000","44.60000000","45.18000000","4496.48500000",1779560099999,"202398.72064000",1113,"1736.53200000","78116.87707000","0"],[1779560100000,"45.20000000","45.26000000","44.92000000","45.12000000","2825.73100000",1779560999999,"127493.18128000",920,"1481.41300000","66827.81594000","0"],[1779561000000,"45.14000000","45.45000000","45.12000000","45.23000000","2227.08100000",1779561899999,"100892.89528000",844,"1186.69700000","53757.25691000","0"],[1779561900000,"45.23000000","45.25000000","44.87000000","44.94000000","2779.88200000",1779562799999,"125178.13395000",516,"1677.29300000","75564.65854000","0"],[1779562800000,"44.94000000","45.00000000","44.74000000","44.93000000","1537.03800000",1779563699999,"68912.65389000",403,"488.58500000","21911.62697000","0"],[1779563700000,"44.95000000","45.21000000","44.95000000","45.07000000","1281.34000000",1779564599999,"57807.60837000",484,"729.39500000","32904.84958000","0"],[1779564600000,"45.07000000","45.28000000","45.03000000","45.18000000","1238.44200000",1779565499999,"55928.25757000",407,"657.04100000","29667.24965000","0"],[1779565500000,"45.18000000","45.66000000","45.12000000","45.63000000","4326.91000000",1779566399999,"196428.60496000",844,"2712.66700000","123150.66773000","0"],[1779566400000,"45.64000000","45.71000000","45.43000000","45.59000000","3131.77600000",1779567299999,"142773.41163000",788,"1756.16100000","80093.18969000","0"],[1779567300000,"45.59000000","45.59000000","45.15000000","45.38000000","3169.19400000",1779568199999,"143712.69336000",733,"935.87300000","42457.68999000","0"],[1779568200000,"45.37000000","46.43000000","45.31000000","46.17000000","10025.41600000",1779569099999,"460512.20169000",2396,"6395.52100000","293465.33201000","0"],[1779569100000,"46.19000000","46.74000000","45.84000000","46.68000000","21777.04300000",1779569999999,"1008375.47554000",2925,"9482.85600000","439139.41601000","0"],[1779570000000,"46.67000000","46.75000000","46.08000000","46.24000000","8415.45200000",1779570899999,"389999.11758000",2258,"4603.27800000","213106.36180000","0"],[1779570900000,"46.25000000","46.36000000","45.73000000","45.76000000","4904.19500000",1779571799999,"226072.58359000",1377,"1288.09800000","59360.29901000","0"],[1779571800000,"45.73000000","46.21000000","45.50000000","45.89000000","7369.90500000",1779572699999,"338058.16780000",1559,"3597.57200000","164976.65653000","0"],[1779572700000,"45.91000000","46.10000000","45.67000000","46.07000000","5117.62300000",1779573599999,"234842.46200000",641,"4110.10700000","188601.31593000","0"],[1779573600000,"46.09000000","46.28000000","45.75000000","45.75000000","2959.01000000",1779574499999,"136159.16182000",715,"1042.71100000","47985.06675000","0"],[1779574500000,"45.76000000","45.85000000","45.68000000","45.75000000","1941.80100000",1779575399999,"88847.56657000",438,"486.01100000","22246.05786000","0"],[1779575400000,"45.76000000","46.02000000","45.43000000","45.84000000","8863.78600000",1779576299999,"405462.48409000",1054,"6629.73400000","303426.81736000","0"],[1779576300000,"45.85000000","46.06000000","45.78000000","45.81000000","3012.69900000",1779577199999,"138451.02053000",594,"1052.25600000","48350.84531000","0"],[1779577200000,"45.79000000","46.08000000","45.77000000","46.02000000","2273.75600000",1779578099999,"104579.40026000",453,"987.30000000","45400.27311000","0"],[1779578100000,"46.03000000","46.15000000","45.97000000","46.15000000","2687.49600000",1779578999999,"123897.12898000",522,"1619.17100000","74668.50155000","0"],[1779579000000,"46.16000000","46.44000000","45.75000000","45.78000000","5336.91400000",1779579899999,"246184.11683000",954,"2201.90500000","101726.80774000","0"],[1779579900000,"45.79000000","46.06000000","45.75000000","46.00000000","2337.00000000",1779580799999,"107428.57277000",440,"974.67600000","44790.31311000","0"],[1779580800000,"46.01000000","46.10000000","45.60000000","45.63000000","4179.65600000",1779581699999,"191260.36807000",745,"2423.41100000","110938.96150000","0"],[1779581700000,"45.63000000","45.77000000","45.38000000","45.74000000","2737.20200000",1779582599999,"124706.96738000",536,"1579.52900000","72002.17886000","0"],[1779582600000,"45.73000000","45.96000000","45.66000000","45.86000000","2144.88300000",1779583499999,"98312.16881000",430,"1177.29100000","53946.65109000","0"],[1779583500000,"45.86000000","46.27000000","45.86000000","46.20000000","3610.89600000",1779584399999,"166622.21680000",686,"1736.91100000","80087.05241000","0"],[1779584400000,"46.19000000","46.41000000","46.00000000","46.09000000","5738.40800000",1779585299999,"265370.01283000",803,"2151.20200000","99412.74215000","0"],[1779585300000,"46.10000000","46.26000000","45.96000000","46.26000000","1746.87400000",1779586199999,"80532.90543000",446,"1027.20400000","47368.69599000","0"],[1779586200000,"46.27000000","46.31000000","45.99000000","46.08000000","1223.31700000",1779587099999,"56474.64934000",412,"462.18000000","21333.67136000","0"],[1779587100000,"46.09000000","46.20000000","45.91000000","45.93000000","1664.14700000",1779587999999,"76637.84385000",523,"1005.60600000","46305.82980000","0"],[1779588000000,"45.94000000","46.23000000","45.80000000","46.21000000","2194.78100000",1779588899999,"101029.72440000",617,"1304.85500000","60134.85614000","0"],[1779588900000,"46.22000000","46.25000000","45.65000000","45.66000000","2516.09200000",1779589799999,"115784.42578000",680,"1104.81000000","50844.22519000","0"],[1779589800000,"45.67000000","46.01000000","45.63000000","45.95000000","661.46100000",1779590699999,"30308.67837000",418,"435.50200000","19954.17060000","0"],[1779590700000,"45.94000000","46.23000000","45.89000000","46.11000000","1077.31100000",1779591599999,"49660.19798000",420,"565.70300000","26074.50230000","0"],[1779591600000,"46.10000000","46.16000000","45.96000000","46.01000000","697.10300000",1779592499999,"32128.47590000",404,"374.09400000","17239.75993000","0"],[1779592500000,"46.00000000","46.20000000","45.87000000","46.11000000","879.25400000",1779593399999,"40533.04504000",337,"605.36800000","27916.34643000","0"],[1779593400000,"46.11000000","46.14000000","45.67000000","45.67000000","862.41300000",1779594299999,"39530.41427000",351,"379.01800000","17383.15074000","0"],[1779594300000,"45.67000000","45.81000000","45.65000000","45.66000000","1352.18600000",1779595199999,"61801.58039000",247,"756.23800000","34557.89981000","0"],[1779595200000,"45.66000000","45.89000000","45.53000000","45.73000000","1998.37600000",1779596099999,"91276.18582000",516,"1133.33400000","51749.44708000","0"],[1779596100000,"45.74000000","45.82000000","45.61000000","45.67000000","756.89500000",1779596999999,"34588.15750000",219,"156.38100000","7144.89197000","0"],[1779597000000,"45.68000000","45.75000000","45.48000000","45.55000000","1508.60000000",1779597899999,"68780.40825000",365,"804.13500000","36667.17495000","0"],[1779597900000,"45.55000000","45.80000000","45.48000000","45.70000000","1388.18400000",1779598799999,"63394.66449000",335,"772.08900000","35259.30213000","0"],[1779598800000,"45.70000000","45.83000000","45.38000000","45.44000000","1267.65000000",1779599699999,"57849.09247000",426,"421.66000000","19242.34128000","0"],[1779599700000,"45.42000000","45.52000000","45.28000000","45.43000000","959.04600000",1779600599999,"43530.25502000",268,"488.96300000","22198.74518000","0"],[1779600600000,"45.43000000","45.55000000","45.43000000","45.48000000","1225.62400000",1779601499999,"55727.70781000",286,"520.34600000","23652.80873000","0"],[1779601500000,"45.48000000","45.65000000","45.47000000","45.60000000","1309.26100000",1779602399999,"59671.58116000",516,"468.11900000","21346.31412000","0"],[1779602400000,"45.60000000","45.78000000","45.59000000","45.61000000","1976.62800000",1779603299999,"90324.48154000",335,"959.41800000","43810.05130000","0"],[1779603300000,"45.59000000","45.63000000","45.49000000","45.49000000","819.65300000",1779604199999,"37307.71967000",166,"608.30500000","27679.71070000","0"],[1779604200000,"45.48000000","45.59000000","45.33000000","45.54000000","719.53800000",1779605099999,"32672.35692000",281,"348.83800000","15844.62826000","0"],[1779605100000,"45.53000000","45.60000000","45.41000000","45.54000000","503.68700000",1779605999999,"22924.21281000",275,"258.73100000","11774.80846000","0"],[1779606000000,"45.54000000","45.57000000","45.39000000","45.49000000","3663.91400000",1779606899999,"166784.57528000",441,"675.23600000","30709.28482000","0"],[1779606900000,"45.47000000","45.50000000","45.28000000","45.41000000","1186.92900000",1779607799999,"53902.39711000",391,"430.34600000","19537.86224000","0"],[1779607800000,"45.39000000","45.40000000","45.21000000","45.25000000","1951.70800000",1779608699999,"88365.01109000",571,"355.56500000","16108.28758000","0"],[1779608700000,"45.25000000","45.26000000","44.84000000","45.14000000","4597.84900000",1779609599999,"207143.25431000",936,"2201.15400000","99144.60961000","0"],[1779609600000,"45.14000000","45.14000000","44.82000000","44.97000000","2100.03000000",1779610499999,"94392.10941000",596,"893.41100000","40175.40232000","0"],[1779610500000,"44.98000000","45.39000000","44.98000000","45.20000000","2320.82200000",1779611399999,"105020.58131000",400,"1221.27100000","55209.50098000","0"],[1779611400000,"45.21000000","45.69000000","45.17000000","45.45000000","2215.40000000",1779612299999,"100688.33083000",684,"1533.51200000","69679.88431000","0"],[1779612300000,"45.48000000","45.97000000","45.46000000","45.94000000","1991.28500000",1779613199999,"91218.19538000",581,"902.38500000","41326.38019000","0"],[1779613200000,"45.94000000","46.00000000","45.61000000","46.00000000","5641.42900000",1779614099999,"258720.03158000",1038,"3806.01300000","174701.91465000","0"],[1779614100000,"45.98000000","46.24000000","45.36000000","45.55000000","16649.77800000",1779614999999,"761100.95684000",2898,"5808.77200000","265821.99922000","0"],[1779615000000,"45.56000000","46.09000000","45.52000000","45.94000000","4419.45300000",1779615899999,"202946.43132000",945,"3173.97800000","145825.05199000","0"],[1779615900000,"45.93000000","46.04000000","45.85000000","46.00000000","2674.02100000",1779616799999,"122782.18465000",477,"1503.51400000","69018.68426000","0"],[1779616800000,"46.00000000","46.06000000","45.56000000","45.62000000","2310.79100000",1779617699999,"105719.12859000",645,"806.92600000","37010.20864000","0"],[1779617700000,"45.61000000","46.02000000","45.58000000","45.82000000","1035.07200000",1779618599999,"47356.88300000",514,"573.77600000","26241.18861000","0"],[1779618600000,"45.80000000","45.80000000","45.52000000","45.67000000","1867.34600000",1779619499999,"85187.05757000",388,"1071.20000000","48853.51589000","0"],[1779619500000,"45.65000000","45.68000000","45.51000000","45.59000000","3299.79700000",1779620399999,"150217.86243000",383,"739.70800000","33696.30082000","0"],[1779620400000,"45.57000000","45.67000000","45.51000000","45.54000000","902.35200000",1779621299999,"41095.92784000",260,"392.37600000","17878.03699000","0"],[1779621300000,"45.55000000","45.62000000","45.41000000","45.52000000","4207.73700000",1779622199999,"191487.82469000",583,"754.99800000","34364.35049000","0"],[1779622200000,"45.52000000","45.84000000","45.50000000","45.74000000","1275.80200000",1779623099999,"58321.18896000",367,"1039.18300000","47503.79978000","0"],[1779623100000,"45.75000000","45.95000000","45.75000000","45.95000000","703.26400000",1779623999999,"32257.62060000",383,"365.24600000","16758.32290000","0"],[1779624000000,"45.93000000","46.01000000","45.70000000","45.76000000","5229.09900000",1779624899999,"240033.51802000",831,"2983.43900000","136938.65123000","0"],[1779624900000,"45.77000000","45.77000000","45.21000000","45.43000000","8685.64700000",1779625799999,"393805.40443000",825,"6693.44400000","303159.52803000","0"],[1779625800000,"45.42000000","45.81000000","45.36000000","45.73000000","3445.66700000",1779626699999,"157249.39659000",1323,"1712.12200000","78093.02841000","0"],[1779626700000,"45.74000000","45.78000000","45.54000000","45.66000000","1177.92500000",1779627599999,"53755.54957000",467,"473.23600000","21598.92884000","0"],[1779627600000,"45.66000000","46.07000000","45.66000000","46.02000000","3493.00600000",1779628499999,"160364.15049000",806,"1889.12400000","86770.89553000","0"],[1779628500000,"46.04000000","46.25000000","45.91000000","45.97000000","8023.30400000",1779629399999,"369725.11024000",1271,"2590.82900000","119431.29604000","0"],[1779629400000,"45.98000000","46.12000000","45.73000000","45.99000000","2759.96200000",1779630299999,"126823.78974000",877,"1173.55500000","53940.20037000","0"],[1779630300000,"45.98000000","45.98000000","45.35000000","45.51000000","9402.42400000",1779631199999,"429728.77183000",1597,"1220.33500000","55669.80624000","0"],[1779631200000,"45.51000000","45.68000000","44.72000000","44.94000000","7668.04400000",1779632099999,"346674.40167000",1828,"3621.75500000","163973.38217000","0"],[1779632100000,"44.95000000","45.16000000","44.55000000","44.93000000","11572.73600000",1779632999999,"520509.60427000",1793,"7149.75000000","321650.61381000","0"],[1779633000000,"44.93000000","45.09000000","44.79000000","45.00000000","2382.88800000",1779633899999,"107154.22345000",707,"994.57000000","44745.27586000","0"],[1779633900000,"45.01000000","45.18000000","44.88000000","44.97000000","3448.66800000",1779634799999,"155295.75747000",751,"1925.84100000","86722.84437000","0"],[1779634800000,"44.97000000","45.16000000","44.85000000","45.08000000","2183.16800000",1779635699999,"98245.57706000",852,"607.46000000","27343.27135000","0"],[1779635700000,"45.07000000","45.16000000","44.91000000","44.97000000","1513.67900000",1779636599999,"68190.49435000",468,"806.17100000","36336.04018000","0"],[1779636600000,"45.00000000","45.63000000","45.00000000","45.62000000","3158.94500000",1779637499999,"143381.13777000",782,"2103.60900000","95509.88926000","0"],[1779637500000,"45.63000000","45.80000000","45.40000000","45.50000000","4747.67500000",1779638399999,"216441.91799000",1577,"2261.62000000","103207.87965000","0"],[1779638400000,"45.53000000","45.90000000","45.40000000","45.76000000","4685.63600000",1779639299999,"213937.84521000",1492,"2564.52800000","117195.50550000","0"],[1779639300000,"45.75000000","45.83000000","45.31000000","45.38000000","3293.02600000",1779640199999,"150098.61084000",1063,"1412.52400000","64457.12765000","0"],[1779640200000,"45.40000000","45.40000000","45.16000000","45.24000000","1362.53100000",1779641099999,"61671.89705000",385,"684.14100000","30967.97177000","0"],[1779641100000,"45.22000000","45.97000000","45.22000000","45.94000000","1997.39700000",1779641999999,"91103.03927000",677,"1371.28100000","62531.49971000","0"],[1779642000000,"45.96000000","47.30000000","45.94000000","47.12000000","15797.97100000",1779642899999,"735948.46087000",4354,"10994.64800000","511815.94756000","0"],[1779642900000,"47.10000000","47.24000000","46.53000000","46.69000000","14687.48900000",1779643799999,"688673.28928000",2620,"6677.59400000","313192.79175000","0"],[1779643800000,"46.70000000","46.79000000","46.44000000","46.71000000","7777.41000000",1779644699999,"362574.23722000",1638,"4064.00500000","189538.75118000","0"],[1779644700000,"46.72000000","46.72000000","46.26000000","46.47000000","5372.30300000",1779645599999,"249543.40510000",1538,"2552.71000000","118545.99252000","0"],[1779645600000,"46.47000000","46.61000000","46.25000000","46.59000000","4527.10300000",1779646499999,"210279.13300000",1336,"2545.68300000","118257.89008000","0"],[1779646500000,"46.59000000","46.60000000","45.96000000","46.14000000","2855.89600000",1779647399999,"132051.03302000",919,"1213.13000000","56037.70746000","0"],[1779647400000,"46.13000000","46.23000000","45.81000000","45.88000000","3162.25200000",1779648299999,"145428.81261000",772,"867.72600000","39918.81306000","0"],[1779648300000,"45.87000000","46.39000000","45.87000000","46.32000000","1596.63200000",1779649199999,"73587.38772000",636,"810.58000000","37354.48066000","0"],[1779649200000,"46.31000000","46.61000000","46.24000000","46.26000000","2437.27700000",1779650099999,"113252.38955000",799,"1490.12000000","69252.62605000","0"],[1779650100000,"46.25000000","46.45000000","45.93000000","45.96000000","2847.20800000",1779650999999,"131251.59124000",774,"1101.46500000","50759.50780000","0"],[1779651000000,"45.97000000","46.08000000","45.78000000","45.91000000","1265.41200000",1779651899999,"58120.22192000",457,"587.97400000","27020.44712000","0"],[1779651900000,"45.91000000","46.11000000","45.90000000","46.02000000","1232.05900000",1779652799999,"56657.63959000",331,"676.54200000","31108.89955000","0"],[1779652800000,"46.03000000","46.11000000","45.77000000","45.98000000","1995.11700000",1779653699999,"91784.53113000",602,"1111.80800000","51167.51408000","0"],[1779653700000,"45.97000000","46.11000000","45.82000000","46.05000000","1472.02900000",1779654599999,"67620.18357000",474,"731.58500000","33607.43012000","0"],[1779654600000,"46.07000000","46.16000000","45.93000000","46.08000000","690.32500000",1779655499999,"31789.15988000",384,"184.30200000","8486.27391000","0"],[1779655500000,"46.07000000","46.25000000","45.89000000","46.12000000","2180.98600000",1779656399999,"100456.81934000",731,"1199.69700000","55265.01301000","0"],[1779656400000,"46.13000000","46.35000000","46.12000000","46.17000000","1795.76300000",1779657299999,"83074.75159000",598,"908.58000000","42036.18944000","0"],[1779657300000,"46.18000000","46.32000000","45.41000000","45.47000000","4564.57900000",1779658199999,"209687.12411000",1150,"2013.35600000","92581.87328000","0"],[1779658200000,"45.49000000","45.57000000","44.89000000","44.97000000","10191.30100000",1779659099999,"460792.34432000",1500,"6631.10400000","300219.77316000","0"],[1779659100000,"44.98000000","45.12000000","44.69000000","45.07000000","2659.31000000",1779659999999,"119544.61811000",764,"1363.61200000","61300.39527000","0"],[1779660000000,"45.08000000","45.92000000","45.06000000","45.76000000","4702.09600000",1779660899999,"214335.11229000",1410,"2108.79800000","96070.73229000","0"],[1779660900000,"45.75000000","45.87000000","45.60000000","45.80000000","2761.08100000",1779661799999,"126204.16342000",627,"1243.33200000","56853.48440000","0"],[1779661800000,"45.79000000","45.83000000","45.55000000","45.70000000","1376.53600000",1779662699999,"62944.31981000",489,"617.51900000","28243.74183000","0"],[1779662700000,"45.69000000","45.96000000","45.65000000","45.66000000","1482.93200000",1779663599999,"67874.73209000",398,"690.84600000","31627.92032000","0"],[1779663600000,"45.66000000","45.90000000","45.66000000","45.85000000","1016.08200000",1779664499999,"46543.01041000",394,"315.17000000","14431.83691000","0"],[1779664500000,"45.84000000","45.96000000","45.74000000","45.79000000","994.25700000",1779665399999,"45597.14698000",320,"435.55600000","19972.83153000","0"],[1779665400000,"45.78000000","46.02000000","45.78000000","45.98000000","731.74100000",1779666299999,"33622.42410000",377,"284.43800000","13067.43321000","0"],[1779666300000,"45.96000000","46.08000000","45.87000000","45.89000000","847.91200000",1779667199999,"38978.18703000",338,"347.56900000","15979.71202000","0"],[1779667200000,"45.90000000","46.42000000","45.78000000","46.42000000","4523.20700000",1779668099999,"208674.34709000",979,"2333.76300000","107727.74496000","0"],[1779668100000,"46.42000000","46.58000000","46.21000000","46.58000000","2544.35000000",1779668999999,"118217.05438000",732,"1273.66000000","59200.99953000","0"],[1779669000000,"46.57000000","46.86000000","46.44000000","46.54000000","2258.28200000",1779669899999,"105286.20687000",752,"907.86300000","42320.77684000","0"],[1779669900000,"46.50000000","46.54000000","46.04000000","46.18000000","1346.02800000",1779670799999,"62258.98917000",560,"603.49800000","27915.49814000","0"],[1779670800000,"46.17000000","46.19000000","45.84000000","46.09000000","2546.60500000",1779671699999,"117109.29859000",639,"773.65100000","35573.14943000","0"],[1779671700000,"46.09000000","46.15000000","45.85000000","45.87000000","789.41300000",1779672599999,"36282.40457000",393,"214.92000000","9874.63888000","0"],[1779672600000,"45.87000000","46.27000000","45.82000000","46.03000000","1692.79900000",1779673499999,"77999.11470000",526,"949.44900000","43773.78415000","0"],[1779673500000,"46.03000000","46.22000000","45.41000000","45.44000000","2411.58100000",1779674399999,"110021.41291000",665,"1458.85900000","66489.81257000","0"],[1779674400000,"45.46000000","46.09000000","45.46000000","46.03000000","3259.57300000",1779675299999,"149490.64682000",762,"1936.43000000","88768.34438000","0"],[1779675300000,"46.04000000","46.20000000","45.76000000","45.95000000","1684.13800000",1779676199999,"77607.80062000",568,"519.24600000","23931.83865000","0"],[1779676200000,"45.96000000","46.15000000","45.71000000","45.91000000","1509.72400000",1779677099999,"69272.13985000",451,"749.21500000","34388.61967000","0"],[1779677100000,"45.92000000","46.00000000","45.83000000","45.94000000","766.12900000",1779677999999,"35160.60543000",302,"345.82900000","15874.12265000","0"],[1779678000000,"45.93000000","46.05000000","45.67000000","45.68000000","1572.36900000",1779678899999,"72115.15514000",635,"566.75100000","26004.41138000","0"],[1779678900000,"45.68000000","45.98000000","45.68000000","45.94000000","1054.98900000",1779679799999,"48401.37974000",293,"817.75200000","37516.36421000","0"],[1779679800000,"45.95000000","46.05000000","45.91000000","46.00000000","364.60800000",1779680699999,"16761.42726000",238,"110.19100000","5065.06216000","0"],[1779680700000,"45.99000000","46.07000000","45.82000000","45.83000000","726.04400000",1779681599999,"33365.65005000",350,"451.98700000","20780.83754000","0"],[1779681600000,"45.82000000","45.96000000","45.70000000","45.81000000","613.39100000",1779682499999,"28136.90414000",309,"317.63000000","14572.95772000","0"],[1779682500000,"45.82000000","45.84000000","45.64000000","45.84000000","826.21300000",1779683399999,"37774.19223000",271,"588.02900000","26888.31341000","0"],[1779683400000,"45.85000000","46.11000000","45.85000000","46.05000000","820.44500000",1779684299999,"37757.23667000",345,"133.89000000","6157.53126000","0"],[1779684300000,"46.04000000","46.17000000","45.89000000","46.13000000","776.48100000",1779685199999,"35742.69566000",326,"239.84200000","11048.26682000","0"],[1779685200000,"46.13000000","46.41000000","45.95000000","46.38000000","3148.28200000",1779686099999,"145299.54499000",613,"1327.81500000","61347.90636000","0"],[1779686100000,"46.37000000","46.41000000","46.09000000","46.21000000","1315.73800000",1779686999999,"60867.59624000",282,"274.22600000","12684.60480000","0"],[1779687000000,"46.21000000","46.41000000","46.17000000","46.41000000","3685.92000000",1779687899999,"170680.93673000",531,"2960.10100000","137106.91567000","0"],[1779687900000,"46.41000000","46.41000000","46.12000000","46.17000000","1197.90700000",1779688799999,"55417.69992000",247,"238.76600000","11041.64807000","0"],[1779688800000,"46.16000000","46.29000000","45.92000000","45.93000000","1777.36200000",1779689699999,"81989.60528000",572,"903.36600000","41682.84021000","0"],[1779689700000,"45.93000000","45.95000000","45.40000000","45.62000000","8840.25000000",1779690599999,"403301.52358000",1350,"2058.87000000","93886.85025000","0"],[1779690600000,"45.62000000","45.82000000","45.58000000","45.72000000","818.69000000",1779691499999,"37393.07879000",242,"382.92200000","17493.75004000","0"],[1779691500000,"45.70000000","45.75000000","45.57000000","45.63000000","2249.62600000",1779692399999,"102639.44222000",365,"1320.80600000","60249.06398000","0"],[1779692400000,"45.63000000","45.69000000","45.46000000","45.54000000","2424.15800000",1779693299999,"110427.07705000",609,"1504.68900000","68535.05442000","0"],[1779693300000,"45.55000000","45.70000000","45.34000000","45.44000000","2552.60300000",1779694199999,"116148.09550000",606,"1200.32500000","54663.19785000","0"],[1779694200000,"45.41000000","45.78000000","45.38000000","45.67000000","1028.13700000",1779695099999,"46908.88891000",412,"584.21100000","26661.50164000","0"],[1779695100000,"45.66000000","45.79000000","45.62000000","45.63000000","1263.03900000",1779695999999,"57692.12510000",279,"449.72800000","20545.26494000","0"],[1779696000000,"45.62000000","45.64000000","45.45000000","45.49000000","2708.22600000",1779696899999,"123418.31490000",482,"758.16500000","34542.32927000","0"],[1779696900000,"45.48000000","45.66000000","45.41000000","45.52000000","1545.48100000",1779697799999,"70328.32872000",494,"604.14500000","27504.89838000","0"],[1779697800000,"45.53000000","45.60000000","45.49000000","45.53000000","1595.57600000",1779698699999,"72661.93650000",446,"265.99800000","12116.84850000","0"],[1779698700000,"45.53000000","45.65000000","45.48000000","45.59000000","960.73300000",1779699599999,"43738.91127000",294,"442.05300000","20128.81048000","0"],[1779699600000,"45.57000000","45.60000000","45.46000000","45.50000000","781.67600000",1779700499999,"35592.07921000",239,"359.37900000","16361.79791000","0"],[1779700500000,"45.49000000","45.52000000","45.42000000","45.45000000","1690.77500000",1779701399999,"76836.18595000",304,"815.48000000","37070.80951000","0"],[1779701400000,"45.43000000","45.65000000","45.42000000","45.43000000","785.27800000",1779702299999,"35705.32092000",205,"195.42800000","8892.79235000","0"],[1779702300000,"45.44000000","45.51000000","45.19000000","45.31000000","7583.09300000",1779703199999,"344165.96286000",749,"1299.42100000","58854.96496000","0"],[1779703200000,"45.29000000","45.58000000","45.15000000","45.53000000","2451.41200000",1779704099999,"111070.85415000",524,"1177.80200000","53357.87595000","0"],[1779704100000,"45.54000000","46.35000000","45.54000000","46.25000000","5350.77100000",1779704999999,"246746.67618000",1194,"3189.28700000","147050.53689000","0"],[1779705000000,"46.25000000","46.76000000","46.00000000","46.40000000","11148.25400000",1779705899999,"516960.73539000",1746,"7369.35600000","341830.83572000","0"],[1779705900000,"46.38000000","47.07000000","46.28000000","46.87000000","9467.14300000",1779706799999,"443113.08534000",1910,"7164.08800000","335429.01072000","0"],[1779706800000,"46.88000000","47.21000000","46.65000000","46.70000000","8870.71400000",1779707699999,"416855.79481000",1621,"2720.08600000","127857.59892000","0"],[1779707700000,"46.68000000","46.68000000","46.35000000","46.54000000","5788.63400000",1779708599999,"269238.60336000",846,"2508.38100000","116596.08163000","0"],[1779708600000,"46.55000000","47.45000000","46.53000000","47.11000000","10899.84000000",1779709499999,"513103.39284000",2227,"5790.87600000","272587.54674000","0"],[1779709500000,"47.11000000","47.33000000","46.60000000","46.62000000","4509.25600000",1779710399999,"212273.59073000",1034,"3286.88900000","154853.10967000","0"],[1779710400000,"46.63000000","46.96000000","46.47000000","46.88000000","9388.31200000",1779711299999,"438089.72380000",1168,"5069.13200000","236662.53586000","0"],[1779711300000,"46.87000000","47.08000000","46.73000000","46.81000000","4760.57600000",1779712199999,"223276.86978000",1128,"2537.44200000","119051.76010000","0"],[1779712200000,"46.81000000","46.85000000","46.31000000","46.42000000","3494.82600000",1779713099999,"162811.67231000",849,"1767.52200000","82410.49633000","0"],[1779713100000,"46.43000000","46.50000000","46.11000000","46.28000000","3432.47300000",1779713999999,"158949.83432000",1024,"1273.43000000","58950.47337000","0"],[1779714000000,"46.28000000","46.55000000","45.92000000","46.16000000","8413.37400000",1779714899999,"388742.10036000",1609,"1647.34000000","76122.85200000","0"],[1779714900000,"46.17000000","46.31000000","45.50000000","45.65000000","20139.10500000",1779715799999,"922390.74030000",3205,"7422.86000000","340684.94862000","0"],[1779715800000,"45.67000000","45.89000000","45.58000000","45.84000000","4597.12100000",1779716699999,"210201.61587000",1017,"2227.45500000","101845.49289000","0"],[1779716700000,"45.82000000","46.08000000","45.76000000","46.03000000","2074.23100000",1779717599999,"95282.29409000",600,"1443.33300000","66306.56932000","0"],[1779717600000,"46.03000000","46.18000000","45.87000000","45.98000000","3025.45000000",1779718499999,"139190.24181000",882,"1356.69700000","62391.39613000","0"],[1779718500000,"45.98000000","46.13000000","45.88000000","45.93000000","3448.80400000",1779719399999,"158768.30151000",696,"1594.91900000","73432.63922000","0"],[1779719400000,"45.93000000","46.28000000","45.76000000","45.79000000","3881.99300000",1779720299999,"178973.71701000",1122,"2386.88800000","110094.25972000","0"],[1779720300000,"45.79000000","45.92000000","45.71000000","45.86000000","2515.27200000",1779721199999,"115217.04968000",654,"991.72100000","45430.98139000","0"],[1779721200000,"45.86000000","46.08000000","45.80000000","45.81000000","3653.37000000",1779722099999,"167850.45070000",890,"1776.93400000","81671.81902000","0"],[1779722100000,"45.82000000","45.82000000","45.34000000","45.59000000","5892.69100000",1779722999999,"268348.10050000",1478,"2316.68900000","105535.75520000","0"],[1779723000000,"45.58000000","46.11000000","45.57000000","45.80000000","4425.11600000",1779723899999,"203129.56886000",1020,"2635.37100000","120939.40688000","0"],[1779723900000,"45.78000000","45.79000000","45.56000000","45.67000000","1666.92100000",1779724799999,"76114.65546000",518,"817.08300000","37322.61815000","0"],[1779724800000,"45.66000000","45.79000000","45.55000000","45.56000000","1849.61400000",1779725699999,"84443.55873000",653,"745.71700000","34046.33474000","0"],[1779725700000,"45.56000000","45.81000000","45.51000000","45.66000000","1122.66600000",1779726599999,"51222.75889000",508,"498.34800000","22740.04644000","0"],[1779726600000,"45.68000000","45.98000000","45.63000000","45.94000000","1694.49500000",1779727499999,"77531.88437000",406,"624.24300000","28572.33611000","0"],[1779727500000,"45.95000000","46.30000000","45.73000000","45.73000000","8762.94600000",1779728399999,"404491.85032000",1068,"1774.38800000","81658.30868000","0"],[1779728400000,"45.76000000","45.84000000","45.56000000","45.69000000","1829.67700000",1779729299999,"83567.44576000",569,"678.85800000","31018.83786000","0"],[1779729300000,"45.68000000","45.86000000","45.57000000","45.84000000","914.79600000",1779730199999,"41870.96977000",336,"430.37600000","19696.86037000","0"],[1779730200000,"45.86000000","45.87000000","45.56000000","45.59000000","1749.07500000",1779731099999,"79813.33439000",445,"362.53900000","16556.79224000","0"],[1779731100000,"45.57000000","45.63000000","45.40000000","45.63000000","3089.55100000",1779731999999,"140589.05421000",692,"1055.06000000","48043.37980000","0"],[1779732000000,"45.64000000","45.98000000","45.61000000","45.83000000","1348.71600000",1779732899999,"61815.66571000",321,"538.01300000","24658.89604000","0"],[1779732900000,"45.84000000","46.00000000","45.80000000","45.95000000","1296.80300000",1779733799999,"59532.08029000",350,"927.55600000","42582.09061000","0"],[1779733800000,"45.96000000","45.98000000","45.70000000","45.80000000","887.33400000",1779734699999,"40639.15488000",289,"509.75100000","23344.49175000","0"],[1779734700000,"45.80000000","45.81000000","45.60000000","45.69000000","1195.36400000",1779735599999,"54644.54734000",326,"459.45600000","20986.82728000","0"],[1779735600000,"45.67000000","45.77000000","45.52000000","45.71000000","1409.80000000",1779736499999,"64320.48210000",396,"831.89000000","37962.45776000","0"],[1779736500000,"45.71000000","45.84000000","45.60000000","45.74000000","1161.07300000",1779737399999,"53054.85087000",367,"604.39700000","27622.55561000","0"],[1779737400000,"45.75000000","45.80000000","45.35000000","45.55000000","3858.94600000",1779738299999,"175706.81376000",634,"1108.34800000","50484.07387000","0"],[1779738300000,"45.56000000","45.63000000","45.41000000","45.61000000","546.10000000",1779739199999,"24874.81348000",291,"315.31400000","14365.34240000","0"],[1779739200000,"45.60000000","45.70000000","45.56000000","45.63000000","424.95300000",1779740099999,"19391.42292000",263,"185.03600000","8445.20645000","0"],[1779740100000,"45.62000000","45.72000000","45.45000000","45.52000000","1020.14300000",1779740999999,"46508.29482000",377,"519.01100000","23654.60688000","0"],[1779741000000,"45.53000000","45.54000000","45.09000000","45.21000000","6464.23000000",1779741899999,"292912.77624000",1027,"3504.09100000","159005.96243000","0"],[1779741900000,"45.22000000","45.38000000","45.20000000","45.25000000","756.11800000",1779742799999,"34214.66078000",266,"321.42600000","14551.03427000","0"],[1779742800000,"45.27000000","45.49000000","45.27000000","45.34000000","1659.80200000",1779743699999,"75285.51471000",438,"957.94300000","43443.62388000","0"],[1779743700000,"45.37000000","45.39000000","44.91000000","45.21000000","7738.91500000",1779744599999,"348793.23396000",1247,"2675.99600000","120529.21734000","0"],[1779744600000,"45.23000000","45.37000000","45.21000000","45.24000000","806.24500000",1779745499999,"36525.50323000",276,"345.41900000","15652.94989000","0"],[1779745500000,"45.23000000","45.44000000","45.21000000","45.44000000","407.56400000",1779746399999,"18471.47161000",147,"201.33500000","9119.58506000","0"],[1779746400000,"45.45000000","45.45000000","45.19000000","45.26000000","1273.12500000",1779747299999,"57682.21503000",319,"474.91100000","21496.23689000","0"],[1779747300000,"45.27000000","45.33000000","44.93000000","44.99000000","1665.60600000",1779748199999,"75144.90724000",461,"854.00000000","38542.37746000","0"],[1779748200000,"44.98000000","44.98000000","44.35000000","44.55000000","9650.37900000",1779749099999,"430249.97618000",1623,"4138.59900000","184381.93248000","0"],[1779749100000,"44.55000000","44.75000000","44.50000000","44.51000000","2553.10200000",1779749999999,"113907.16935000",380,"1016.17900000","45388.53190000","0"],[1779750000000,"44.50000000","44.82000000","44.46000000","44.82000000","3554.29000000",1779750899999,"158576.05206000",626,"2353.72700000","105049.85336000","0"],[1779750900000,"44.82000000","44.93000000","44.76000000","44.87000000","2571.07300000",1779751799999,"115335.41001000",373,"1104.41800000","49544.22649000","0"],[1779751800000,"44.86000000","44.99000000","44.75000000","44.80000000","2140.35800000",1779752699999,"95990.91814000",409,"944.82400000","42386.60465000","0"],[1779752700000,"44.80000000","44.88000000","44.70000000","44.80000000","560.21100000",1779753599999,"25096.50609000",196,"325.14000000","14564.94449000","0"],[1779753600000,"44.81000000","44.85000000","44.53000000","44.76000000","1712.44700000",1779754499999,"76422.19699000",387,"890.39600000","39762.85600000","0"],[1779754500000,"44.77000000","44.80000000","44.50000000","44.64000000","4306.19300000",1779755399999,"192154.90524000",617,"1153.16100000","51370.90607000","0"],[1779755400000,"44.65000000","44.67000000","44.07000000","44.14000000","4122.68800000",1779756299999,"182682.57259000",1125,"1228.26400000","54405.97785000","0"],[1779756300000,"44.17000000","44.31000000","43.60000000","44.06000000","6612.80200000",1779757199999,"290648.70755000",1410,"2484.25800000","109062.77680000","0"],[1779757200000,"44.07000000","44.20000000","43.74000000","44.12000000","3289.66800000",1779758099999,"144652.71216000",829,"1366.16000000","60158.59778000","0"],[1779758100000,"44.11000000","44.20000000","43.92000000","44.05000000","769.79300000",1779758999999,"33944.34635000",389,"479.95300000","21176.66866000","0"],[1779759000000,"44.04000000","44.04000000","43.66000000","43.74000000","2146.47400000",1779759899999,"93932.53749000",577,"759.11600000","33229.67842000","0"],[1779759900000,"43.74000000","43.95000000","43.74000000","43.83000000","1286.04100000",1779760799999,"56425.78523000",429,"805.10200000","35320.80538000","0"],[1779760800000,"43.83000000","44.02000000","43.63000000","43.92000000","1798.81100000",1779761699999,"78748.42720000",556,"960.81900000","42107.23633000","0"],[1779761700000,"43.92000000","44.03000000","43.80000000","43.89000000","897.67300000",1779762599999,"39433.99757000",318,"269.16700000","11825.55500000","0"],[1779762600000,"43.89000000","43.89000000","43.69000000","43.70000000","1424.45500000",1779763499999,"62375.85660000",353,"478.22700000","20946.66725000","0"],[1779763500000,"43.70000000","43.93000000","43.60000000","43.64000000","1504.85100000",1779764399999,"65805.49567000",461,"507.15200000","22183.18284000","0"],[1779764400000,"43.63000000","43.65000000","43.38000000","43.52000000","2954.61700000",1779765299999,"128490.96915000",681,"1704.29300000","74105.21034000","0"],[1779765300000,"43.50000000","43.67000000","43.47000000","43.65000000","1602.90400000",1779766199999,"69809.52166000",424,"471.67400000","20538.09344000","0"],[1779766200000,"43.65000000","43.93000000","43.61000000","43.69000000","5148.76900000",1779767099999,"225473.73147000",578,"2384.32400000","104453.94557000","0"],[1779767100000,"43.68000000","43.86000000","43.66000000","43.82000000","1174.67400000",1779767999999,"51390.48699000",414,"607.83700000","26595.20695000","0"],[1779768000000,"43.84000000","43.90000000","43.68000000","43.77000000","750.84000000",1779768899999,"32848.53247000",343,"252.50100000","11051.39201000","0"],[1779768900000,"43.78000000","44.19000000","43.70000000","44.19000000","2031.13000000",1779769799999,"89296.12352000",518,"1527.49800000","67132.27056000","0"],[1779769800000,"44.17000000","44.24000000","44.04000000","44.11000000","1138.46000000",1779770699999,"50262.24489000",411,"710.04800000","31346.18260000","0"],[1779770700000,"44.12000000","44.16000000","44.01000000","44.07000000","973.50800000",1779771599999,"42933.63814000",286,"335.15300000","14778.57857000","0"],[1779771600000,"44.06000000","44.12000000","43.99000000","44.01000000","1334.82600000",1779772499999,"58830.54579000",276,"431.11000000","18986.95070000","0"],[1779772500000,"44.02000000","44.24000000","44.02000000","44.21000000","551.34500000",1779773399999,"24336.44338000",186,"419.89500000","18528.71979000","0"],[1779773400000,"44.20000000","44.48000000","44.18000000","44.34000000","3114.92400000",1779774299999,"138215.29642000",702,"1510.72500000","67094.52649000","0"],[1779774300000,"44.34000000","44.34000000","44.24000000","44.26000000","426.88500000",1779775199999,"18901.27586000",145,"178.02900000","7881.85713000","0"],[1779775200000,"44.25000000","44.48000000","44.23000000","44.25000000","1367.30200000",1779776099999,"60667.32604000",256,"916.56400000","40677.66729000","0"],[1779776100000,"44.25000000","44.34000000","44.13000000","44.21000000","863.56000000",1779776999999,"38185.50588000",329,"234.34200000","10362.22894000","0"],[1779777000000,"44.22000000","44.64000000","44.22000000","44.63000000","901.74000000",1779777899999,"40093.79710000",322,"522.63900000","23256.58020000","0"],[1779777900000,"44.61000000","44.62000000","44.44000000","44.45000000","741.96000000",1779778799999,"33053.68562000",223,"320.56000000","14276.61344000","0"],[1779778800000,"44.51000000","44.51000000","43.93000000","44.00000000","1155.41100000",1779779699999,"51130.81936000",369,"488.15300000","21612.08176000","0"],[1779779700000,"44.00000000","44.17000000","43.89000000","44.08000000","2730.05200000",1779780599999,"120247.20743000",442,"1895.48100000","83475.82604000","0"],[1779780600000,"44.08000000","44.09000000","43.96000000","44.00000000","2105.62400000",1779781499999,"92687.71985000",353,"972.43400000","42806.76669000","0"],[1779781500000,"44.00000000","44.14000000","43.92000000","43.96000000","1625.36600000",1779782399999,"71608.43790000",406,"1283.21000000","56533.13910000","0"],[1779782400000,"43.96000000","44.21000000","43.88000000","44.14000000","1884.90600000",1779783299999,"82881.12087000",663,"356.95500000","15726.48467000","0"],[1779783300000,"44.13000000","44.13000000","43.99000000","44.10000000","1939.59100000",1779784199999,"85425.02714000",572,"999.89100000","44053.96690000","0"],[1779784200000,"44.10000000","44.28000000","43.95000000","44.25000000","1263.92400000",1779785099999,"55682.50268000",266,"476.64700000","21035.07452000","0"],[1779785100000,"44.26000000","44.30000000","44.05000000","44.24000000","992.51600000",1779785999999,"43865.10005000",356,"665.62800000","29413.13602000","0"],[1779786000000,"44.24000000","44.25000000","44.07000000","44.15000000","2220.13300000",1779786899999,"98100.17022000",378,"1857.23500000","82071.64052000","0"],[1779786900000,"44.15000000","44.39000000","44.08000000","44.25000000","2251.58200000",1779787799999,"99599.22159000",451,"1498.38300000","66286.13714000","0"],[1779787800000,"44.25000000","44.32000000","44.14000000","44.21000000","639.10900000",1779788699999,"28268.23249000",297,"368.71100000","16309.45082000","0"],[1779788700000,"44.21000000","44.31000000","44.08000000","44.18000000","882.73000000",1779789599999,"38995.51030000",311,"347.31800000","15363.81663000","0"],[1779789600000,"44.18000000","44.43000000","44.10000000","44.28000000","545.67900000",1779790499999,"24162.33386000",252,"300.86400000","13328.65632000","0"],[1779790500000,"44.29000000","44.88000000","44.29000000","44.81000000","3519.71600000",1779791399999,"156885.94201000",819,"1945.21000000","86725.15902000","0"],[1779791400000,"44.83000000","44.99000000","44.76000000","44.85000000","4532.68800000",1779792299999,"203320.01487000",938,"1261.93900000","56642.69910000","0"],[1779792300000,"44.87000000","45.01000000","44.84000000","44.92000000","3606.94200000",1779793199999,"162075.98251000",656,"1433.50700000","64438.16697000","0"],[1779793200000,"44.91000000","45.14000000","44.78000000","44.86000000","5308.89500000",1779794099999,"238971.25497000",920,"2766.50100000","124474.57451000","0"],[1779794100000,"44.86000000","44.96000000","44.73000000","44.94000000","1500.64400000",1779794999999,"67309.73794000",412,"1262.68000000","56640.93714000","0"],[1779795000000,"44.94000000","45.39000000","44.94000000","45.26000000","4633.81900000",1779795899999,"209460.13456000",907,"2348.05800000","105936.77603000","0"],[1779795900000,"45.25000000","45.37000000","45.07000000","45.14000000","606.05500000",1779796799999,"27417.84929000",316,"321.06300000","14528.43360000","0"],[1779796800000,"45.13000000","45.22000000","44.64000000","44.96000000","2724.52200000",1779797699999,"122358.66863000",831,"984.89600000","44217.70713000","0"],[1779797700000,"44.97000000","45.07000000","44.87000000","45.03000000","791.37200000",1779798599999,"35577.35015000",331,"228.94900000","10298.54935000","0"],[1779798600000,"45.05000000","45.21000000","44.96000000","45.04000000","684.15200000",1779799499999,"30842.61332000",266,"315.95800000","14243.53955000","0"],[1779799500000,"45.05000000","45.36000000","45.03000000","45.36000000","2041.91100000",1779800399999,"92341.11356000",381,"1513.52800000","68448.62135000","0"],[1779800400000,"45.36000000","45.51000000","45.34000000","45.46000000","2017.79200000",1779801299999,"91658.91092000",552,"811.82200000","36881.33879000","0"],[1779801300000,"45.47000000","45.48000000","45.06000000","45.10000000","2326.67000000",1779802199999,"105320.00407000",509,"429.09000000","19403.03066000","0"],[1779802200000,"45.14000000","45.18000000","44.80000000","45.03000000","4521.12800000",1779803099999,"203549.23717000",1023,"811.20100000","36506.89152000","0"],[1779803100000,"45.01000000","45.48000000","45.01000000","45.40000000","2059.58900000",1779803999999,"93389.04200000",1200,"846.04900000","38373.00155000","0"],[1779804000000,"45.41000000","45.46000000","45.16000000","45.31000000","1529.83100000",1779804899999,"69302.74890000",773,"731.95100000","33181.96498000","0"],[1779804900000,"45.32000000","45.66000000","45.25000000","45.51000000","3125.11200000",1779805799999,"142237.98025000",1426,"1787.02900000","81351.00120000","0"],[1779805800000,"45.50000000","45.51000000","44.63000000","44.82000000","3255.57000000",1779806699999,"146683.83656000",1129,"1055.94100000","47592.40516000","0"],[1779806700000,"44.83000000","45.17000000","44.68000000","44.87000000","2981.02300000",1779807599999,"133962.88802000",1116,"1641.08600000","73694.00195000","0"],[1779807600000,"44.89000000","44.89000000","44.25000000","44.88000000","5340.95700000",1779808499999,"237788.48337000",1248,"1946.50600000","86802.30025000","0"],[1779808500000,"44.87000000","44.88000000","44.44000000","44.59000000","466.77800000",1779809399999,"20844.75004000",564,"173.29600000","7733.27856000","0"],[1779809400000,"44.57000000","44.68000000","44.31000000","44.62000000","2458.45800000",1779810299999,"109337.72100000",878,"1200.06100000","53355.24046000","0"],[1779810300000,"44.64000000","44.68000000","44.21000000","44.58000000","1874.01500000",1779811199999,"83360.02451000",945,"1041.50700000","46333.09274000","0"],[1779811200000,"44.59000000","44.64000000","44.10000000","44.17000000","2063.09100000",1779812099999,"91504.88290000",908,"1026.69700000","45551.67311000","0"],[1779812100000,"44.18000000","44.43000000","44.17000000","44.32000000","1965.37600000",1779812999999,"87029.76541000",723,"1223.03500000","54149.55919000","0"],[1779813000000,"44.31000000","44.42000000","44.09000000","44.11000000","1153.97900000",1779813899999,"51097.80340000",866,"450.88000000","19969.31789000","0"],[1779813900000,"44.11000000","44.28000000","43.86000000","44.13000000","3449.58200000",1779814799999,"151792.58178000",1052,"1261.27800000","55571.49406000","0"],[1779814800000,"44.12000000","44.16000000","43.88000000","43.92000000","1837.46000000",1779815699999,"80893.98295000",681,"1153.97600000","50800.06143000","0"],[1779815700000,"43.91000000","43.97000000","43.10000000","43.11000000","5292.71800000",1779816599999,"229941.88782000",1558,"1367.50300000","59478.34414000","0"],[1779816600000,"43.10000000","43.50000000","42.92000000","43.26000000","9431.61700000",1779817499999,"407615.64201000",1983,"4406.90300000","190397.20144000","0"],[1779817500000,"43.27000000","43.55000000","43.22000000","43.39000000","5172.25900000",1779818399999,"224562.48504000",1083,"2429.02000000","105401.05688000","0"],[1779818400000,"43.38000000","43.53000000","43.27000000","43.51000000","1905.43100000",1779819299999,"82698.58757000",573,"963.26100000","41843.65204000","0"],[1779819300000,"43.52000000","43.78000000","43.49000000","43.61000000","2873.37100000",1779820199999,"125481.44823000",841,"1616.63800000","70633.54339000","0"],[1779820200000,"43.58000000","43.63000000","43.29000000","43.33000000","5876.62700000",1779821099999,"255580.72621000",1299,"1328.34400000","57739.14402000","0"],[1779821100000,"43.35000000","43.66000000","43.35000000","43.59000000","1047.53900000",1779821999999,"45639.77631000",452,"563.07300000","24532.81342000","0"],[1779822000000,"43.63000000","43.93000000","43.55000000","43.69000000","3184.04100000",1779822899999,"139242.19651000",896,"1626.29100000","71131.04629000","0"],[1779822900000,"43.70000000","43.78000000","43.61000000","43.72000000","561.76100000",1779823799999,"24554.40852000",302,"270.96800000","11843.12535000","0"],[1779823800000,"43.73000000","43.95000000","43.66000000","43.91000000","1502.53200000",1779824699999,"65803.94146000",398,"542.99600000","23798.37908000","0"],[1779824700000,"43.90000000","43.98000000","43.86000000","43.88000000","791.45400000",1779825599999,"34759.95476000",270,"335.64300000","14743.74226000","0"],[1779825600000,"43.90000000","44.01000000","43.77000000","43.98000000","4258.51400000",1779826499999,"187197.78823000",625,"1510.65200000","66380.90670000","0"],[1779826500000,"43.96000000","44.06000000","43.75000000","44.04000000","1118.66800000",1779827399999,"49119.82919000",451,"493.48300000","21676.20138000","0"],[1779827400000,"44.04000000","44.06000000","43.79000000","43.85000000","515.97200000",1779828299999,"22639.08930000",260,"153.45800000","6735.13198000","0"],[1779828300000,"43.86000000","44.06000000","43.82000000","44.00000000","385.05200000",1779829199999,"16912.61140000",199,"318.07300000","13969.13538000","0"],[1779829200000,"44.01000000","44.08000000","43.61000000","43.72000000","1994.30800000",1779830099999,"87260.27477000",462,"706.79900000","30919.01059000","0"],[1779830100000,"43.73000000","43.93000000","43.71000000","43.90000000","435.13600000",1779830999999,"19064.77840000",224,"118.05200000","5176.74056000","0"],[1779831000000,"43.90000000","44.02000000","43.82000000","43.87000000","529.75100000",1779831899999,"23254.45563000",241,"242.84000000","10656.25229000","0"],[1779831900000,"43.86000000","43.88000000","43.36000000","43.49000000","1111.25500000",1779832799999,"48451.59799000",494,"616.65300000","26882.96820000","0"],[1779832800000,"43.50000000","43.79000000","43.50000000","43.65000000","1225.21000000",1779833699999,"53491.87768000",487,"808.92600000","35322.70493000","0"],[1779833700000,"43.64000000","43.89000000","43.56000000","43.87000000","870.50800000",1779834599999,"38043.82630000",363,"476.86500000","20855.97004000","0"],[1779834600000,"43.88000000","43.90000000","43.59000000","43.64000000","728.37300000",1779835499999,"31836.50441000",294,"314.71500000","13767.97637000","0"],[1779835500000,"43.66000000","43.71000000","43.52000000","43.66000000","332.07100000",1779836399999,"14483.26336000",261,"144.71100000","6313.01357000","0"],[1779836400000,"43.66000000","43.84000000","43.63000000","43.79000000","2000.19100000",1779837299999,"87500.63745000",474,"470.40200000","20580.69924000","0"],[1779837300000,"43.79000000","43.85000000","43.53000000","43.67000000","772.40600000",1779838199999,"33752.69486000",343,"164.27200000","7180.74822000","0"],[1779838200000,"43.66000000","43.78000000","43.66000000","43.68000000","1604.51600000",1779839099999,"70153.94747000",238,"992.14700000","43377.24647000","0"],[1779839100000,"43.69000000","43.73000000","43.52000000","43.55000000","1447.41400000",1779839999999,"63077.47968000",254,"1314.68000000","57291.68663000","0"],[1779840000000,"43.56000000","43.80000000","43.56000000","43.70000000","1221.20100000",1779840899999,"53338.21323000",434,"810.11600000","35377.90840000","0"],[1779840900000,"43.69000000","43.79000000","43.59000000","43.73000000","575.45700000",1779841799999,"25113.43121000",284,"405.49400000","17693.07362000","0"],[1779841800000,"43.75000000","43.89000000","43.73000000","43.80000000","767.75200000",1779842699999,"33634.30247000",250,"490.48300000","21486.77823000","0"],[1779842700000,"43.82000000","44.16000000","43.82000000","44.13000000","1153.59700000",1779843599999,"50857.27791000",348,"429.03000000","18909.67699000","0"],[1779843600000,"44.12000000","44.25000000","44.06000000","44.17000000","2685.42900000",1779844499999,"118676.44931000",547,"1514.13100000","66912.95245000","0"],[1779844500000,"44.15000000","44.15000000","43.75000000","43.96000000","1772.67700000",1779845399999,"77799.90621000",366,"1013.37300000","44464.14419000","0"],[1779845400000,"43.97000000","44.04000000","43.81000000","43.94000000","497.48500000",1779846299999,"21854.32133000",185,"272.55700000","11964.86938000","0"],[1779846300000,"43.95000000","44.09000000","43.82000000","43.85000000","317.90700000",1779847199999,"13989.63277000",160,"195.33400000","8596.86936000","0"],[1779847200000,"43.84000000","43.84000000","43.50000000","43.51000000","4374.82900000",1779848099999,"190922.54809000",618,"2698.42800000","117741.77689000","0"],[1779848100000,"43.51000000","43.51000000","43.08000000","43.33000000","4268.60800000",1779848999999,"184604.26088000",663,"3503.40400000","151497.54187000","0"],[1779849000000,"43.33000000","43.34000000","43.02000000","43.08000000","4737.49700000",1779849899999,"204303.30806000",624,"3656.55200000","157633.15825000","0"],[1779849900000,"43.08000000","43.35000000","43.08000000","43.31000000","1728.90700000",1779850799999,"74730.81062000",1248,"477.78000000","20657.46832000","0"],[1779850800000,"43.30000000","43.43000000","43.18000000","43.34000000","3451.41700000",1779851699999,"149474.52552000",911,"1159.72500000","50198.91058000","0"],[1779851700000,"43.32000000","43.32000000","43.23000000","43.26000000","939.41300000",1779852599999,"40650.62148000",233,"280.58500000","12142.82001000","0"],[1779852600000,"43.26000000","43.32000000","43.11000000","43.16000000","1533.44700000",1779853499999,"66253.09321000",292,"586.52100000","25333.76550000","0"],[1779853500000,"43.17000000","43.37000000","43.04000000","43.18000000","1119.80800000",1779854399999,"48430.88881000",404,"835.79900000","36167.26980000","0"],[1779854400000,"43.17000000","43.27000000","42.96000000","43.11000000","7566.63300000",1779855299999,"325482.49471000",641,"604.40700000","26055.25826000","0"],[1779855300000,"43.13000000","43.20000000","42.99000000","43.09000000","2021.97100000",1779856199999,"87030.95521000",486,"940.46300000","40491.91932000","0"],[1779856200000,"43.09000000","43.11000000","42.52000000","42.86000000","3741.28100000",1779857099999,"160038.24672000",1238,"1368.11900000","58494.87517000","0"],[1779857100000,"42.87000000","43.29000000","42.87000000","43.26000000","1774.48700000",1779857999999,"76626.68963000",651,"892.85200000","38537.37019000","0"],[1779858000000,"43.28000000","43.41000000","43.20000000","43.31000000","819.77000000",1779858899999,"35503.00974000",578,"461.08000000","19955.25066000","0"],[1779858900000,"43.30000000","43.36000000","43.19000000","43.26000000","709.13400000",1779859799999,"30688.01355000",249,"282.22500000","12214.66129000","0"],[1779859800000,"43.27000000","43.34000000","43.08000000","43.14000000","965.29200000",1779860699999,"41701.95344000",245,"326.22600000","14097.11388000","0"],[1779860700000,"43.14000000","43.59000000","43.13000000","43.46000000","2507.34000000",1779861599999,"108688.61008000",565,"1734.31500000","75139.84148000","0"],[1779861600000,"43.48000000","43.55000000","43.33000000","43.34000000","856.58300000",1779862499999,"37230.99991000",376,"509.53800000","22151.38817000","0"],[1779862500000,"43.32000000","43.35000000","43.20000000","43.34000000","1472.94800000",1779863399999,"63731.66518000",344,"707.84100000","30626.49689000","0"],[1779863400000,"43.33000000","43.49000000","43.30000000","43.45000000","447.32900000",1779864299999,"19414.28761000",336,"248.44200000","10785.95125000","0"],[1779864300000,"43.44000000","43.54000000","43.43000000","43.45000000","864.78400000",1779865199999,"37606.55503000",232,"535.91800000","23305.24441000","0"],[1779865200000,"43.47000000","43.52000000","43.35000000","43.51000000","1029.27900000",1779866099999,"44728.64472000",298,"694.23800000","30177.82726000","0"],[1779866100000,"43.52000000","43.61000000","43.44000000","43.58000000","1446.60000000",1779866999999,"62945.61956000",339,"1086.40900000","47272.20142000","0"],[1779867000000,"43.60000000","43.63000000","43.48000000","43.55000000","1049.59500000",1779867899999,"45744.26308000",340,"534.38200000","23290.27012000","0"],[1779867900000,"43.55000000","43.67000000","43.49000000","43.61000000","1069.19500000",1779868799999,"46586.90792000",255,"681.09800000","29682.69698000","0"],[1779868800000,"43.61000000","43.81000000","43.59000000","43.68000000","959.53800000",1779869699999,"41912.99277000",398,"620.01600000","27075.73980000","0"],[1779869700000,"43.68000000","43.82000000","43.62000000","43.76000000","618.51100000",1779870599999,"27052.09772000",272,"404.86900000","17707.12591000","0"],[1779870600000,"43.75000000","43.76000000","43.54000000","43.63000000","1585.88400000",1779871499999,"69190.70886000",651,"307.98200000","13447.13033000","0"],[1779871500000,"43.61000000","43.61000000","43.34000000","43.36000000","847.44600000",1779872399999,"36840.68149000",471,"413.81900000","17997.37348000","0"],[1779872400000,"43.38000000","43.39000000","43.20000000","43.20000000","1202.85900000",1779873299999,"52076.22937000",374,"807.37100000","34955.89846000","0"],[1779873300000,"43.21000000","43.27000000","43.09000000","43.16000000","937.53300000",1779874199999,"40469.92290000",409,"639.66300000","27611.13409000","0"],[1779874200000,"43.17000000","43.35000000","43.11000000","43.22000000","773.84100000",1779875099999,"33476.83712000",320,"393.57300000","17021.20008000","0"],[1779875100000,"43.23000000","43.27000000","42.98000000","43.05000000","1643.39700000",1779875999999,"70800.19185000",522,"453.62800000","19550.44427000","0"],[1779876000000,"43.06000000","43.17000000","43.01000000","43.17000000","860.70900000",1779876899999,"37092.53126000",578,"435.15100000","18758.67023000","0"],[1779876900000,"43.17000000","43.26000000","43.13000000","43.19000000","1370.07800000",1779877799999,"59138.26120000",829,"1023.83100000","44187.27555000","0"],[1779877800000,"43.19000000","43.28000000","43.16000000","43.27000000","1008.62800000",1779878699999,"43601.62950000",505,"781.75200000","33796.89237000","0"],[1779878700000,"43.28000000","43.35000000","43.17000000","43.33000000","994.78500000",1779879599999,"43063.56294000",298,"223.59900000","9676.07195000","0"],[1779879600000,"43.31000000","43.49000000","43.31000000","43.45000000","937.28800000",1779880499999,"40704.87051000",362,"761.36400000","33068.23003000","0"],[1779880500000,"43.47000000","43.51000000","43.35000000","43.41000000","712.93200000",1779881399999,"30974.29614000",325,"265.54700000","11538.25214000","0"],[1779881400000,"43.41000000","43.41000000","43.21000000","43.22000000","704.32100000",1779882299999,"30496.63755000",217,"230.28800000","9968.77555000","0"],[1779882300000,"43.21000000","43.23000000","42.90000000","43.00000000","1097.10200000",1779883199999,"47218.84713000",377,"395.84300000","17053.58417000","0"],[1779883200000,"43.01000000","43.12000000","42.85000000","43.09000000","827.40900000",1779884099999,"35558.11964000",427,"473.85000000","20367.46236000","0"],[1779884100000,"43.11000000","43.75000000","43.06000000","43.66000000","2337.55800000",1779884999999,"101742.62091000",1076,"1410.73800000","61409.65687000","0"],[1779885000000,"43.66000000","43.81000000","43.39000000","43.74000000","2582.35100000",1779885899999,"112542.33154000",771,"1013.56000000","44216.82675000","0"],[1779885900000,"43.72000000","43.72000000","43.42000000","43.46000000","1299.86700000",1779886799999,"56648.55397000",360,"705.77200000","30762.74205000","0"],[1779886800000,"43.46000000","43.52000000","43.20000000","43.42000000","1165.15200000",1779887699999,"50525.96600000",411,"768.41700000","33320.59188000","0"],[1779887700000,"43.42000000","43.56000000","43.27000000","43.42000000","2539.67500000",1779888599999,"110232.72935000",610,"494.45400000","21469.79261000","0"],[1779888600000,"43.41000000","43.55000000","43.09000000","43.16000000","2346.09800000",1779889499999,"101727.76513000",1297,"1613.82000000","70033.12730000","0"],[1779889500000,"43.18000000","43.70000000","43.16000000","43.66000000","1474.69000000",1779890399999,"64142.86969000",692,"759.03800000","33021.20400000","0"],[1779890400000,"43.67000000","43.80000000","43.43000000","43.47000000","2719.73500000",1779891299999,"118741.24958000",824,"1338.50400000","58442.14031000","0"],[1779891300000,"43.49000000","43.57000000","43.04000000","43.22000000","1957.41300000",1779892199999,"84526.76284000",608,"937.49200000","40500.00399000","0"],[1779892200000,"43.20000000","43.28000000","42.86000000","42.98000000","3173.35300000",1779893099999,"136737.13608000",875,"1574.85600000","67931.50791000","0"],[1779893100000,"43.01000000","43.29000000","42.99000000","43.28000000","1925.27800000",1779893999999,"83049.94048000",688,"763.82600000","32969.60606000","0"],[1779894000000,"43.26000000","43.62000000","43.19000000","43.58000000","1243.04300000",1779894899999,"53875.16120000",1038,"574.89500000","24914.25021000","0"],[1779894900000,"43.58000000","44.35000000","43.58000000","44.13000000","5759.27400000",1779895799999,"253333.61568000",1905,"3636.59900000","159808.27256000","0"],[1779895800000,"44.14000000","44.39000000","43.97000000","44.02000000","5846.86300000",1779896699999,"258229.41610000",1464,"3113.42500000","137434.23233000","0"],[1779896700000,"44.03000000","44.12000000","43.79000000","44.00000000","1338.99200000",1779897599999,"58869.60609000",769,"787.16700000","34606.69096000","0"],[1779897600000,"44.01000000","44.12000000","43.80000000","43.98000000","1043.37200000",1779898499999,"45837.85461000",916,"498.07300000","21880.37225000","0"],[1779898500000,"44.00000000","44.01000000","43.66000000","43.85000000","1079.84700000",1779899399999,"47229.11904000",512,"303.03900000","13261.86764000","0"],[1779899400000,"43.84000000","43.84000000","43.37000000","43.60000000","1016.28700000",1779900299999,"44241.19395000",719,"435.70600000","18964.78577000","0"],[1779900300000,"43.61000000","43.76000000","43.60000000","43.60000000","409.19300000",1779901199999,"17866.31724000",372,"209.50500000","9146.71746000","0"],[1779901200000,"43.59000000","43.63000000","43.24000000","43.30000000","1677.50500000",1779902099999,"72847.87444000",699,"1025.87400000","44548.65612000","0"],[1779902100000,"43.30000000","43.47000000","43.16000000","43.41000000","1039.20100000",1779902999999,"44960.71423000",554,"718.68400000","31088.67484000","0"],[1779903000000,"43.40000000","43.52000000","43.31000000","43.34000000","744.54400000",1779903899999,"32335.93501000",349,"418.83800000","18194.32860000","0"],[1779903900000,"43.35000000","43.46000000","43.11000000","43.23000000","2054.02600000",1779904799999,"88874.29685000",577,"627.32300000","27144.74588000","0"],[1779904800000,"43.23000000","43.26000000","43.04000000","43.19000000","648.75600000",1779905699999,"27971.02246000",392,"294.35700000","12696.15258000","0"],[1779905700000,"43.20000000","43.35000000","43.18000000","43.31000000","714.95900000",1779906599999,"30927.36024000",346,"314.63300000","13610.98067000","0"],[1779906600000,"43.31000000","43.40000000","43.20000000","43.36000000","1075.75600000",1779907499999,"46608.21027000",247,"851.19500000","36882.99669000","0"],[1779907500000,"43.37000000","43.72000000","43.37000000","43.68000000","2844.25100000",1779908399999,"123851.08038000",558,"2234.66900000","97261.16021000","0"],[1779908400000,"43.68000000","43.82000000","43.62000000","43.81000000","1475.66400000",1779909299999,"64497.09638000",414,"1032.58600000","45139.80879000","0"],[1779909300000,"43.81000000","43.89000000","43.60000000","43.76000000","2296.53900000",1779910199999,"100490.53532000",699,"694.93300000","30403.93270000","0"],[1779910200000,"43.75000000","43.86000000","43.70000000","43.76000000","817.52800000",1779911099999,"35808.92058000",451,"391.17900000","17136.49422000","0"],[1779911100000,"43.77000000","43.91000000","43.70000000","43.86000000","610.43300000",1779911999999,"26697.30217000",236,"144.63100000","6332.67607000","0"],[1779912000000,"43.86000000","43.99000000","43.84000000","43.93000000","595.74200000",1779912899999,"26157.95679000",309,"346.77100000","15230.81095000","0"],[1779912900000,"43.94000000","44.07000000","43.71000000","43.79000000","1404.63700000",1779913799999,"61603.00393000",371,"360.50500000","15830.18038000","0"],[1779913800000,"43.79000000","43.81000000","43.57000000","43.79000000","1677.83100000",1779914699999,"73236.10347000",296,"429.55800000","18754.29149000","0"],[1779914700000,"43.80000000","43.87000000","43.68000000","43.72000000","469.28700000",1779915599999,"20548.86913000",200,"252.76600000","11071.61377000","0"],[1779915600000,"43.72000000","43.92000000","43.62000000","43.80000000","953.82800000",1779916499999,"41737.28028000",458,"424.47000000","18577.99291000","0"],[1779916500000,"43.79000000","43.79000000","43.55000000","43.58000000","478.44200000",1779917399999,"20922.35085000",213,"132.57700000","5795.60543000","0"],[1779917400000,"43.57000000","43.59000000","42.50000000","42.74000000","5354.61400000",1779918299999,"230183.73366000",1244,"1731.59800000","74200.77078000","0"],[1779918300000,"42.76000000","42.86000000","42.37000000","42.68000000","3933.52800000",1779919199999,"167646.87265000",1580,"895.67900000","38102.58134000","0"],[1779919200000,"42.69000000","43.10000000","42.58000000","42.77000000","2610.37100000",1779920099999,"111879.05625000",1672,"1024.96300000","43916.52414000","0"],[1779920100000,"42.76000000","43.03000000","42.65000000","43.00000000","1033.31200000",1779920999999,"44268.81158000",425,"490.33300000","21010.93815000","0"],[1779921000000,"42.99000000","42.99000000","42.81000000","42.83000000","749.40600000",1779921899999,"32119.94953000",314,"333.63700000","14298.68902000","0"],[1779921900000,"42.82000000","42.87000000","42.45000000","42.49000000","1227.59100000",1779922799999,"52396.35025000",385,"756.14500000","32292.52786000","0"],[1779922800000,"42.49000000","42.67000000","42.41000000","42.54000000","627.33500000",1779923699999,"26677.24208000",366,"364.53800000","15511.35435000","0"],[1779923700000,"42.56000000","42.61000000","42.23000000","42.32000000","1376.28300000",1779924599999,"58287.60286000",612,"367.34400000","15562.31178000","0"],[1779924600000,"42.33000000","42.46000000","42.17000000","42.41000000","780.49800000",1779925499999,"33021.77164000",495,"327.07700000","13844.10394000","0"],[1779925500000,"42.41000000","42.65000000","42.40000000","42.54000000","1788.80800000",1779926399999,"76167.56435000",532,"554.99600000","23641.61837000","0"],[1779926400000,"42.53000000","42.68000000","42.39000000","42.54000000","640.30000000",1779927299999,"27235.99992000",507,"283.78900000","12067.92722000","0"],[1779927300000,"42.55000000","42.71000000","42.38000000","42.48000000","1849.21700000",1779928199999,"78704.35737000",482,"715.89300000","30438.18551000","0"],[1779928200000,"42.48000000","42.64000000","42.44000000","42.54000000","775.53900000",1779929099999,"32985.62716000",408,"636.50100000","27073.84836000","0"],[1779929100000,"42.53000000","42.53000000","42.22000000","42.38000000","1040.55200000",1779929999999,"44078.15161000",580,"467.17200000","19817.96934000","0"],[1779930000000,"42.40000000","42.44000000","42.10000000","42.23000000","2216.27900000",1779930899999,"93730.11477000",663,"1170.37300000","49544.65586000","0"],[1779930900000,"42.22000000","42.22000000","41.73000000","41.99000000","4997.73300000",1779931799999,"209457.57851000",1244,"1385.31800000","58117.77581000","0"],[1779931800000,"41.97000000","42.06000000","40.46000000","40.77000000","76830.00700000",1779932699999,"3148584.30283000",10104,"51043.57900000","2090985.52880000","0"],[1779932700000,"40.77000000","41.22000000","40.72000000","41.10000000","6140.15800000",1779933599999,"251746.79968000",2417,"2393.20600000","98072.63168000","0"],[1779933600000,"41.12000000","41.14000000","40.74000000","40.85000000","4313.53400000",1779934499999,"176487.48042000",1197,"2728.87000000","111689.53126000","0"],[1779934500000,"40.84000000","40.99000000","40.80000000","40.94000000","1759.07400000",1779935399999,"71956.30169000",461,"822.41700000","33649.16225000","0"],[1779935400000,"40.93000000","41.10000000","40.71000000","41.04000000","5254.72500000",1779936299999,"214460.63786000",980,"2990.36700000","121968.38374000","0"],[1779936300000,"41.03000000","41.22000000","40.99000000","41.00000000","1989.67100000",1779937199999,"81849.64898000",486,"1329.44600000","54713.37725000","0"],[1779937200000,"40.99000000","41.06000000","40.77000000","40.92000000","1271.75500000",1779938099999,"52018.32955000",407,"608.18200000","24887.84656000","0"],[1779938100000,"40.93000000","40.98000000","40.37000000","40.66000000","10764.24300000",1779938999999,"437498.84413000",2076,"6148.21900000","249504.94874000","0"],[1779939000000,"40.65000000","40.72000000","40.45000000","40.56000000","2241.35600000",1779939899999,"90891.60345000",691,"1410.62800000","57202.36643000","0"]]}