[[1749945600000,"8.85300000","9.00500000","8.57300000","8.82100000","175939.72000000",1750031999999,"1546135.62308000",20376,"88991.75000000","782335.47657000","0"],[1750032000000,"8.81900000","8.96800000","8.73800000","8.79800000","136627.13000000",1750118399999,"1210710.31868000",20204,"73779.09000000","653950.75865000","0"],[1750118400000,"8.79800000","8.93000000","8.65100000","8.77900000","117133.81000000",1750204799999,"1032005.14103000",25223,"55428.30000000","488810.74913000","0"],[1750204800000,"8.77900000","8.84100000","8.41700000","8.68500000","81978.13000000",1750291199999,"709457.66203000",20135,"39945.74000000","345542.62911000","0"],[1750291200000,"8.68500000","8.72500000","8.43000000","8.61200000","89225.48000000",1750377599999,"766389.64224000",13501,"40748.02000000","349711.21100000","0"],[1750377600000,"8.60700000","8.62100000","7.56000000","7.85100000","189931.80000000",1750463999999,"1557396.20615000",25972,"94319.63000000","774168.99810000","0"],[1750464000000,"7.85300000","8.11500000","7.55100000","7.81200000","202218.92000000",1750550399999,"1571653.74213000",29057,"104600.15000000","813769.06192000","0"],[1750550400000,"7.81300000","7.90400000","7.60600000","7.86800000","118747.41000000",1750636799999,"921169.90989000",18115,"62639.09000000","486181.08235000","0"],[1750636800000,"7.86800000","8.23400000","7.66400000","8.03600000","181692.72000000",1750723199999,"1438205.45775000",24878,"89263.57000000","707058.64354000","0"],[1750723200000,"8.06100000","9.45000000","4.97600000","8.83600000","2234818.07000000",1750809599999,"15953621.18072000",211562,"1113352.34000000","7936632.37518000","0"],[1750809600000,"8.83900000","9.17200000","7.66300000","8.17400000","1420121.38000000",1750895999999,"11858322.83702000",178129,"694866.13000000","5800893.21165000","0"],[1750896000000,"8.17200000","9.08900000","8.10300000","8.97000000","529275.44000000",1750982399999,"4597641.64050000",98033,"288044.45000000","2506343.10217000","0"],[1750982400000,"8.96900000","9.22000000","8.68200000","8.82800000","194236.36000000",1751068799999,"1720840.75514000",45860,"104867.46000000","929451.28396000","0"],[1751068800000,"8.83000000","8.95800000","8.63200000","8.87500000","150528.17000000",1751155199999,"1321331.12252000",28349,"72182.93000000","633410.70852000","0"],[1751155200000,"8.87300000","9.01300000","8.05000000","8.13900000","708581.73000000",1751241599999,"5876757.88739000",96777,"349051.75000000","2895491.00424000","0"],[1751241600000,"8.13900000","8.33000000","7.25300000","7.52800000","591552.24000000",1751327999999,"4544519.83899000",63372,"262236.12000000","2017053.52115000","0"],[1751328000000,"7.53000000","7.62000000","7.07300000","7.46600000","293522.57000000",1751414399999,"2160374.60272000",51572,"121721.24000000","895665.37492000","0"],[1751414400000,"7.46300000","7.51500000","7.34100000","7.45600000","128766.30000000",1751500799999,"954530.23412000",15892,"65689.10000000","487002.93054000","0"],[1751500800000,"7.45600000","7.69400000","7.28400000","7.50800000","189335.15000000",1751587199999,"1412408.75723000",23785,"93511.57000000","698472.51489000","0"],[1751587200000,"7.50800000","7.53700000","7.37400000","7.41000000","95913.00000000",1751673599999,"714363.08360000",10891,"45118.21000000","336058.59277000","0"],[1751673600000,"7.41500000","7.69400000","7.35200000","7.56900000","161623.77000000",1751759999999,"1212009.26815000",18125,"82685.42000000","620004.98997000","0"],[1751760000000,"7.57800000","7.67800000","7.48600000","7.59500000","116466.01000000",1751846399999,"884348.34503000",13205,"64440.92000000","489264.24967000","0"],[1751846400000,"7.59000000","7.76400000","7.52500000","7.67900000","107878.59000000",1751932799999,"826496.89698000",20066,"57961.15000000","444090.49277000","0"],[1751932800000,"7.67500000","7.84400000","7.64000000","7.83200000","102526.00000000",1752019199999,"794623.88273000",16941,"55026.47000000","426452.80873000","0"],[1752019200000,"7.82700000","7.88500000","7.61800000","7.81700000","77639.09000000",1752105599999,"604206.92645000",8932,"44137.44000000","343531.17438000","0"],[1752105600000,"7.81100000","7.89100000","7.64100000","7.84700000","205430.62000000",1752191999999,"1600132.23984000",13706,"95796.14000000","744683.36042000","0"],[1752192000000,"7.83800000","8.25600000","7.51800000","7.58300000","641275.00000000",1752278399999,"5071609.99872000",52698,"331993.04000000","2625781.30700000","0"],[1752278400000,"7.58400000","7.67500000","7.49000000","7.60000000","90556.50000000",1752364799999,"685134.36608000",9436,"47526.37000000","359839.84088000","0"],[1752364800000,"7.60300000","7.65200000","7.45600000","7.53200000","59508.45000000",1752451199999,"450762.55779000",7729,"22553.53000000","171094.79475000","0"],[1752451200000,"7.52600000","7.62700000","7.50000000","7.52000000","97762.80000000",1752537599999,"739218.53647000",16740,"41576.32000000","314543.24828000","0"],[1752537600000,"7.52600000","7.71100000","7.26800000","7.36800000","242514.05000000",1752623999999,"1811899.81458000",25557,"128909.12000000","964968.36315000","0"],[1752624000000,"7.36800000","8.13000000","7.26000000","7.96500000","436825.21000000",1752710399999,"3330617.59569000",43256,"192112.84000000","1460218.66578000","0"],[1752710400000,"7.96500000","8.56800000","7.82200000","7.91600000","323578.78000000",1752796799999,"2633034.96245000",40775,"150263.45000000","1222725.08223000","0"],[1752796800000,"7.91600000","8.10100000","7.84000000","7.95900000","150683.97000000",1752883199999,"1202859.12861000",27838,"73406.72000000","586427.09525000","0"],[1752883200000,"7.95700000","8.05700000","7.14200000","7.23200000","427022.83000000",1752969599999,"3178000.87547000",43563,"201113.72000000","1496444.36629000","0"],[1752969600000,"7.23100000","7.49900000","7.19200000","7.40900000","226837.84000000",1753055999999,"1671760.78455000",17111,"120401.90000000","887770.23887000","0"],[1753056000000,"7.40900000","7.55300000","7.33100000","7.44500000","163327.50000000",1753142399999,"1215500.44294000",16902,"93730.51000000","697525.10421000","0"],[1753142400000,"7.43800000","7.50600000","7.29900000","7.40700000","146581.38000000",1753228799999,"1085811.28644000",13044,"64867.17000000","481008.98938000","0"],[1753228800000,"7.40700000","7.44200000","7.15600000","7.22300000","126151.58000000",1753315199999,"920691.30045000",12909,"54863.35000000","400931.30371000","0"],[1753315200000,"7.22100000","7.34500000","7.05000000","7.25500000","103248.20000000",1753401599999,"744266.13323000",12221,"49587.13000000","357613.28754000","0"],[1753401600000,"7.24200000","7.43400000","7.18400000","7.36800000","83117.10000000",1753487999999,"607844.53641000",12170,"42661.52000000","312135.85655000","0"],[1753488000000,"7.36800000","7.55300000","7.34200000","7.49100000","53240.43000000",1753574399999,"397498.58704000",9883,"20558.89000000","153492.65365000","0"],[1753574400000,"7.48400000","7.52000000","7.25100000","7.48600000","100442.82000000",1753660799999,"744253.52509000",13457,"44721.01000000","331367.35412000","0"],[1753660800000,"7.47900000","7.52400000","7.28500000","7.33900000","85130.87000000",1753747199999,"631006.21990000",12098,"44042.48000000","326808.56759000","0"],[1753747200000,"7.34400000","7.46000000","7.26000000","7.32800000","101427.01000000",1753833599999,"745143.79902000",13772,"45447.75000000","333998.31347000","0"],[1753833600000,"7.32800000","7.52600000","7.24100000","7.48900000","93917.53000000",1753919999999,"690810.55681000",11747,"46383.62000000","341493.69740000","0"],[1753920000000,"7.48900000","7.66400000","7.30300000","7.30400000","83618.01000000",1754006399999,"626571.77626000",9434,"34258.47000000","256648.66180000","0"],[1754006400000,"7.30200000","7.31400000","6.84100000","7.01200000","160479.82000000",1754092799999,"1140564.60607000",19001,"62307.67000000","443863.79194000","0"],[1754092800000,"7.01500000","7.13700000","6.88900000","6.92100000","54996.89000000",1754179199999,"385340.65479000",9081,"27238.87000000","190903.78971000","0"],[1754179200000,"6.92100000","7.26000000","6.79500000","7.24700000","54446.29000000",1754265599999,"382735.52507000",9338,"24799.05000000","174474.67786000","0"],[1754265600000,"7.24700000","7.75000000","7.23500000","7.74700000","215965.96000000",1754351999999,"1624069.64236000",24545,"101226.78000000","761432.35736000","0"],[1754352000000,"7.75000000","8.34000000","7.51300000","7.62000000","386259.18000000",1754438399999,"3064642.76510000",46645,"205353.11000000","1630551.73715000","0"],[1754438400000,"7.61700000","8.39900000","7.54400000","8.39700000","258774.98000000",1754524799999,"2047399.21940000",42522,"132451.41000000","1048058.53139000","0"],[1754524800000,"8.39700000","8.69100000","8.22400000","8.50500000","303141.99000000",1754611199999,"2563091.82867000",51280,"153247.50000000","1296438.54448000","0"],[1754611200000,"8.50600000","8.84900000","8.36000000","8.38500000","175512.39000000",1754697599999,"1496921.95253000",31722,"92081.67000000","785870.20367000","0"],[1754697600000,"8.38400000","8.59100000","8.15500000","8.18100000","261087.55000000",1754783999999,"2183223.91262000",37212,"137291.19000000","1148278.77380000","0"],[1754784000000,"8.18700000","8.22700000","7.79000000","7.87000000","167031.06000000",1754870399999,"1339192.97967000",28807,"71065.37000000","567559.64232000","0"],[1754870400000,"7.86800000","8.04500000","7.43600000","7.46800000","228798.54000000",1754956799999,"1781205.74508000",28809,"94812.54000000","740120.26677000","0"],[1754956800000,"7.46700000","7.66600000","7.38700000","7.46200000","229205.19000000",1755043199999,"1725339.02242000",28405,"110810.85000000","834008.67009000","0"],[1755043200000,"7.46200000","7.67900000","7.36400000","7.49800000","222178.67000000",1755129599999,"1670822.86797000",25919,"109428.88000000","824297.89823000","0"],[1755129600000,"7.49700000","7.57300000","7.05500000","7.14200000","197184.31000000",1755215999999,"1432296.02759000",28348,"88520.60000000","642853.01581000","0"],[1755216000000,"7.14100000","7.34000000","7.13600000","7.31500000","97813.04000000",1755302399999,"706186.07442000",17805,"53420.13000000","385711.95267000","0"],[1755302400000,"7.31800000","7.43300000","7.25300000","7.37900000","51450.37000000",1755388799999,"377297.14379000",5521,"26812.20000000","196636.86251000","0"],[1755388800000,"7.37800000","7.46400000","7.34100000","7.41900000","76191.68000000",1755475199999,"563905.72233000",6812,"35424.74000000","262207.62766000","0"],[1755475200000,"7.41700000","7.47900000","7.17800000","7.29800000","85444.19000000",1755561599999,"625440.62251000",12128,"38243.92000000","279857.36832000","0"],[1755561600000,"7.29800000","7.33600000","7.05500000","7.05900000","33814.58000000",1755647999999,"244128.25990000",5821,"16456.91000000","118702.17650000","0"],[1755648000000,"7.05800000","7.27100000","6.94700000","7.22000000","63157.75000000",1755734399999,"449093.69074000",7850,"29112.99000000","207116.70742000","0"],[1755734400000,"7.22600000","7.31900000","7.05400000","7.08100000","36874.36000000",1755820799999,"264902.78792000",4787,"21641.89000000","155540.40029000","0"],[1755820800000,"7.08900000","7.23400000","6.95400000","7.18300000","110510.46000000",1755907199999,"788450.91830000",14468,"58496.58000000","417347.84048000","0"],[1755907200000,"7.19200000","7.24800000","6.92000000","7.13400000","202887.51000000",1755993599999,"1438965.14276000",16125,"102770.54000000","728695.87856000","0"],[1755993600000,"7.13800000","7.18600000","6.87500000","6.91200000","106727.68000000",1756079999999,"746441.12540000",13073,"48364.89000000","337636.11227000","0"],[1756080000000,"6.91000000","7.11000000","6.90000000","7.00500000","131985.40000000",1756166399999,"925889.02610000",16567,"56665.36000000","397713.14626000","0"],[1756166400000,"7.00700000","7.35000000","6.98000000","7.34700000","164753.55000000",1756252799999,"1190524.05579000",14172,"80729.11000000","583685.25209000","0"],[1756252800000,"7.34400000","7.57100000","7.28300000","7.56200000","129714.79000000",1756339199999,"965497.90575000",12564,"66855.47000000","497711.03091000","0"],[1756339200000,"7.56000000","7.62300000","7.36500000","7.47400000","100334.04000000",1756425599999,"751840.66660000",12949,"50189.05000000","376058.91864000","0"],[1756425600000,"7.47600000","7.60000000","7.30600000","7.54500000","131042.19000000",1756511999999,"983585.72017000",10883,"71416.48000000","537143.37587000","0"],[1756512000000,"7.54600000","7.73700000","7.47700000","7.68300000","97454.92000000",1756598399999,"738758.47877000",7945,"52430.89000000","397958.77376000","0"],[1756598400000,"7.69400000","7.76100000","7.38000000","7.39400000","69571.33000000",1756684799999,"526717.76944000",6841,"28145.18000000","213288.28170000","0"],[1756684800000,"7.39400000","7.50300000","7.20900000","7.49600000","103890.66000000",1756771199999,"762885.54426000",11310,"52216.80000000","383295.92810000","0"],[1756771200000,"7.50200000","7.54800000","7.24500000","7.33500000","71221.39000000",1756857599999,"526111.58279000",8266,"33682.58000000","248802.12925000","0"],[1756857600000,"7.34000000","7.43900000","7.24400000","7.39400000","63373.08000000",1756943999999,"464073.04768000",8659,"32601.73000000","238714.37422000","0"],[1756944000000,"7.40100000","7.52000000","7.18400000","7.24300000","63943.77000000",1757030399999,"469452.78907000",7334,"31993.29000000","235304.19974000","0"],[1757030400000,"7.24800000","7.31900000","7.13900000","7.24000000","69921.41000000",1757116799999,"504790.98556000",13235,"38685.99000000","279323.38832000","0"],[1757116800000,"7.24000000","7.26100000","7.05500000","7.09400000","52057.80000000",1757203199999,"370987.02771000",8491,"26261.61000000","187039.87820000","0"],[1757203200000,"7.10400000","7.11400000","6.95000000","6.98900000","86424.86000000",1757289599999,"607324.28195000",11812,"44703.90000000","314170.43292000","0"],[1757289600000,"6.99600000","7.05100000","6.89200000","7.00900000","95254.39000000",1757375999999,"665950.52306000",9498,"58733.61000000","410859.92351000","0"],[1757376000000,"7.00900000","7.32500000","6.81300000","6.91500000","237938.26000000",1757462399999,"1686651.28763000",16152,"117097.09000000","832420.70937000","0"],[1757462400000,"6.91500000","7.00900000","6.90200000","6.97300000","60727.18000000",1757548799999,"422913.17135000",4081,"29338.67000000","204315.45492000","0"],[1757548800000,"6.97300000","7.02800000","6.90500000","6.95700000","44187.83000000",1757635199999,"307586.03154000",6205,"22127.47000000","154124.01496000","0"],[1757635200000,"6.96000000","7.05300000","6.87900000","6.98400000","85787.66000000",1757721599999,"595979.91960000",5862,"44606.99000000","309998.24372000","0"],[1757721600000,"6.98800000","7.07300000","6.90500000","6.98500000","100735.54000000",1757807999999,"704016.54459000",7353,"47003.23000000","328517.57900000","0"],[1757808000000,"6.98000000","6.99900000","6.89700000","6.91800000","38743.22000000",1757894399999,"269031.67001000",3768,"16754.96000000","116437.68999000","0"],[1757894400000,"6.91800000","7.01200000","6.82400000","7.00000000","81790.86000000",1757980799999,"564617.72499000",9019,"36807.59000000","254078.46258000","0"],[1757980800000,"7.00200000","7.04900000","6.92000000","7.04200000","59606.61000000",1758067199999,"416545.65583000",5488,"34016.28000000","237643.70638000","0"],[1758067200000,"7.04100000","7.35300000","6.73100000","7.15600000","331721.69000000",1758153599999,"2356916.44977000",40243,"169133.52000000","1203892.71841000","0"],[1758153600000,"7.15600000","9.19000000","7.05300000","8.04000000","2261048.86000000",1758239999999,"18326309.46319000",245843,"1155201.84000000","9362011.95808000","0"],[1758240000000,"8.04000000","10.06400000","7.94700000","8.60700000","1728531.30000000",1758326399999,"15374198.25026000",313863,"882063.46000000","7855352.69049000","0"],[1758326400000,"8.60700000","10.50000000","8.52300000","10.07400000","1172953.78000000",1758412799999,"11066261.31333000",247412,"581886.84000000","5497909.98048000","0"],[1758412800000,"10.07400000","12.91300000","9.89100000","11.37600000","2951344.75000000",1758499199999,"34408265.11509000",883532,"1519263.48000000","17699840.31884000","0"],[1758499200000,"11.37500000","11.52000000","10.39300000","10.46300000","849072.33000000",1758585599999,"9378116.83567000",220154,"418471.34000000","4620454.80111000","0"],[1758585600000,"10.46500000","10.87100000","9.81900000","9.84200000","489051.50000000",1758671999999,"5083826.87012000",106265,"241392.06000000","2510520.46666000","0"],[1758672000000,"9.84300000","10.36200000","9.71600000","9.80500000","314010.55000000",1758758399999,"3130860.94998000",80121,"154392.84000000","1539033.76155000","0"],[1758758400000,"9.80500000","9.81100000","9.09200000","9.13800000","205195.56000000",1758844799999,"1936956.88624000",53705,"87041.71000000","822419.09958000","0"],[1758844800000,"9.14500000","9.60200000","9.14500000","9.45600000","145783.58000000",1758931199999,"1362793.99381000",37409,"77763.01000000","726637.11739000","0"],[1758931200000,"9.45900000","9.91100000","9.22700000","9.29200000","211683.12000000",1759017599999,"2028766.77137000",52793,"102400.28000000","981869.51700000","0"],[1759017600000,"9.29400000","9.42300000","9.08700000","9.33200000","179042.02000000",1759103999999,"1657395.12092000",37762,"59923.78000000","554643.78044000","0"],[1759104000000,"9.33300000","10.84300000","8.96700000","9.50600000","522631.59000000",1759190399999,"5037128.97711000",113249,"263769.53000000","2555003.16530000","0"],[1759190400000,"9.50600000","9.66800000","9.19500000","9.47300000","206834.28000000",1759276799999,"1951692.52967000",63698,"96535.76000000","911544.39288000","0"],[1759276800000,"9.47600000","11.29300000","9.06600000","11.22100000","719875.02000000",1759363199999,"7457915.04328000",243050,"374839.73000000","3882463.65957000","0"],[1759363200000,"11.22800000","13.44000000","11.13700000","12.35000000","1119499.31000000",1759449599999,"13726766.45087000",335297,"579917.83000000","7114633.72269000","0"],[1759449600000,"12.35100000","13.10600000","12.25800000","12.37800000","247457.27000000",1759535999999,"3108446.41215000",107995,"130557.46000000","1639761.65841000","0"],[1759536000000,"12.37900000","12.69500000","12.07200000","12.20900000","166199.48000000",1759622399999,"2052124.09853000",72094,"80516.62000000","994155.02052000","0"],[1759622400000,"12.21100000","12.87500000","11.56500000","11.65700000","167289.44000000",1759708799999,"2021066.38455000",71172,"81370.08000000","984219.19589000","0"],[1759708800000,"11.65800000","12.36300000","11.62100000","12.00700000","152653.58000000",1759795199999,"1813639.04776000",61490,"78298.39000000","929901.01461000","0"],[1759795200000,"12.00200000","13.63100000","11.66300000","12.94700000","539572.89000000",1759881599999,"6951772.90261000",207997,"269503.07000000","3474556.14483000","0"],[1759881600000,"12.94800000","13.15100000","11.32100000","11.35300000","309853.13000000",1759967999999,"3810405.80858000",107238,"154112.31000000","1895726.11094000","0"],[1759968000000,"11.35300000","11.51900000","10.56600000","11.14700000","271782.14000000",1760054399999,"3015449.71185000",81151,"131516.28000000","1460098.69486000","0"],[1760054400000,"11.14800000","11.29300000","0.13600000","5.47800000","2389921.36000000",1760140799999,"9873747.95069000",190558,"1053012.99000000","4965630.35611000","0"],[1760140800000,"5.49800000","6.75000000","5.32000000","5.62000000","1739670.74000000",1760227199999,"10425574.29385000",179064,"938985.99000000","5620044.04725000","0"],[1760227200000,"5.61800000","6.06500000","5.31100000","5.85400000","922929.23000000",1760313599999,"5219998.56858000",128854,"394148.65000000","2230230.19328000","0"],[1760313600000,"5.85700000","6.42100000","5.71000000","6.34800000","841498.91000000",1760399999999,"5081609.71659000",118138,"403330.48000000","2433110.58263000","0"],[1760400000000,"6.34800000","7.32500000","5.85000000","7.16700000","1442975.90000000",1760486399999,"9510133.99737000",164002,"685012.97000000","4530936.64611000","0"],[1760486400000,"7.17400000","7.25600000","6.50100000","6.66200000","699507.08000000",1760572799999,"4765821.10353000",79672,"334494.08000000","2280224.70257000","0"],[1760572800000,"6.66200000","7.46900000","6.57300000","7.20800000","839512.35000000",1760659199999,"5988507.85888000",106784,"387687.47000000","2767167.15668000","0"],[1760659200000,"7.20700000","7.31900000","6.44900000","6.62700000","520306.79000000",1760745599999,"3541939.76121000",65468,"243920.78000000","1660299.06014000","0"],[1760745600000,"6.62700000","6.79900000","6.29700000","6.48400000","145913.64000000",1760831999999,"955392.53426000",24443,"66870.11000000","437070.09648000","0"],[1760832000000,"6.48300000","6.63600000","6.35200000","6.47100000","136269.88000000",1760918399999,"884555.09429000",24169,"62480.95000000","405489.80631000","0"],[1760918400000,"6.47000000","6.85800000","6.38500000","6.53300000","173454.54000000",1761004799999,"1139149.11089000",23960,"75429.93000000","495039.29217000","0"],[1761004800000,"6.53100000","7.14600000","6.26100000","6.58700000","357946.78000000",1761091199999,"2376922.57638000",25425,"145821.94000000","975844.52777000","0"],[1761091200000,"6.57500000","6.71600000","6.42100000","6.53100000","201764.02000000",1761177599999,"1323117.53421000",17267,"102033.16000000","669657.96807000","0"],[1761177600000,"6.52700000","6.56100000","6.28700000","6.37700000","174141.88000000",1761263999999,"1117509.08933000",29420,"85248.51000000","547218.21406000","0"],[1761264000000,"6.37800000","6.79600000","6.12100000","6.70400000","271890.93000000",1761350399999,"1745077.71075000",36531,"129644.13000000","831479.57417000","0"],[1761350400000,"6.70700000","6.71900000","6.48600000","6.56800000","87027.82000000",1761436799999,"573199.08529000",13482,"43182.93000000","284448.05448000","0"],[1761436800000,"6.56900000","6.81400000","6.39300000","6.76100000","122240.52000000",1761523199999,"808753.71807000",17923,"57164.25000000","379013.06316000","0"],[1761523200000,"6.75700000","7.54100000","6.68500000","6.86800000","355288.06000000",1761609599999,"2560102.72025000",33105,"170229.66000000","1228081.17074000","0"],[1761609600000,"6.85900000","6.88900000","6.45600000","6.58200000","94801.52000000",1761695999999,"632015.05173000",10844,"49253.75000000","328168.09828000","0"],[1761696000000,"6.58000000","7.00000000","6.44400000","6.55800000","156537.52000000",1761782399999,"1026444.77006000",31562,"80959.16000000","531115.69776000","0"],[1761782400000,"6.56200000","6.69600000","6.17000000","6.29400000","240068.59000000",1761868799999,"1523929.25214000",17659,"95283.71000000","606046.57626000","0"],[1761868800000,"6.29500000","7.18600000","6.28300000","6.97000000","334697.60000000",1761955199999,"2290543.64550000",43059,"164470.32000000","1128291.06115000","0"],[1761955200000,"6.96900000","7.63300000","6.93700000","7.33100000","271941.43000000",1762041599999,"1982297.82399000",51962,"131760.62000000","961484.97294000","0"],[1762041600000,"7.32600000","7.58900000","7.13500000","7.24400000","175781.29000000",1762127999999,"1284466.81437000",25214,"69509.37000000","509013.53238000","0"],[1762128000000,"7.24300000","7.24300000","6.44200000","6.56400000","153720.61000000",1762214399999,"1039018.25298000",29304,"75519.19000000","510243.32527000","0"],[1762214400000,"6.56600000","6.75600000","5.70100000","6.06500000","259054.79000000",1762300799999,"1622076.23109000",40482,"114333.46000000","717352.06335000","0"],[1762300800000,"6.06400000","6.23600000","5.79300000","6.09100000","117592.44000000",1762387199999,"712982.40130000",21366,"59651.71000000","361625.93725000","0"],[1762387200000,"6.08300000","6.20900000","5.78600000","6.07900000","153489.21000000",1762473599999,"918947.63656000",17589,"60258.05000000","361065.71926000","0"],[1762473600000,"6.07500000","6.99000000","6.04700000","6.86000000","172576.87000000",1762559999999,"1111292.28589000",43122,"83150.53000000","535566.45014000","0"],[1762560000000,"6.84200000","6.98000000","6.31100000","6.46300000","97883.92000000",1762646399999,"649558.45035000",13478,"49615.03000000","329109.28969000","0"],[1762646400000,"6.46700000","6.59700000","6.22100000","6.47400000","86571.52000000",1762732799999,"555218.55902000",23438,"47619.24000000","305538.95855000","0"],[1762732800000,"6.47200000","6.62900000","6.27200000","6.42700000","70675.79000000",1762819199999,"456888.72479000",10452,"40516.07000000","262220.73735000","0"],[1762819200000,"6.43100000","6.49000000","6.10000000","6.11500000","77965.88000000",1762905599999,"488828.83802000",13476,"34807.93000000","218120.56116000","0"],[1762905600000,"6.12600000","6.39500000","5.99000000","6.02100000","43503.43000000",1762991999999,"269812.84136000",9106,"21503.37000000","134001.49689000","0"],[1762992000000,"6.02400000","6.46000000","5.93600000","6.09200000","100878.86000000",1763078399999,"626334.80333000",15076,"50086.78000000","311135.94939000","0"],[1763078400000,"6.09500000","6.16800000","5.54000000","5.62900000","95727.53000000",1763164799999,"565978.35171000",17212,"43920.91000000","260641.74028000","0"],[1763164800000,"5.63900000","5.82300000","5.63600000","5.70500000","56043.88000000",1763251199999,"321678.18938000",7173,"23641.03000000","135632.72126000","0"],[1763251200000,"5.70600000","5.80000000","5.33800000","5.46700000","75881.68000000",1763337599999,"421875.24835000",9953,"39393.10000000","220053.71358000","0"],[1763337600000,"5.47000000","5.65100000","5.33900000","5.39300000","67846.16000000",1763423999999,"375355.88974000",14853,"39417.51000000","218355.56843000","0"],[1763424000000,"5.39300000","5.51800000","5.26900000","5.41000000","71886.38000000",1763510399999,"387344.62048000",8469,"31885.92000000","171875.63589000","0"],[1763510400000,"5.41000000","5.46200000","5.02000000","5.29800000","126956.05000000",1763596799999,"665410.44286000",31138,"59753.32000000","313580.77391000","0"],[1763596800000,"5.29800000","5.47500000","5.06500000","5.08800000","119849.82000000",1763683199999,"632740.37676000",17255,"58742.67000000","310368.99814000","0"],[1763683200000,"5.08500000","5.22600000","4.35800000","4.88400000","258831.02000000",1763769599999,"1251487.22416000",37549,"123321.03000000","595744.79855000","0"],[1763769600000,"4.88300000","4.94000000","4.39000000","4.60000000","196108.52000000",1763855999999,"914042.79437000",25280,"88155.27000000","410039.36577000","0"],[1763856000000,"4.60100000","4.71800000","4.36700000","4.48700000","208248.67000000",1763942399999,"939131.88181000",30265,"92054.83000000","416107.06072000","0"],[1763942400000,"4.48300000","4.72600000","4.40300000","4.65100000","104190.98000000",1764028799999,"473378.74881000",15129,"56025.42000000","254624.35667000","0"],[1764028800000,"4.65000000","4.69400000","4.51600000","4.67600000","95193.20000000",1764115199999,"437923.84736000",14190,"45648.11000000","210066.02495000","0"],[1764115200000,"4.67600000","4.70200000","4.53600000","4.63100000","46312.40000000",1764201599999,"213911.75153000",4746,"21418.95000000","98934.42296000","0"],[1764201600000,"4.62200000","4.73100000","4.56300000","4.67600000","90185.81000000",1764287999999,"418821.40990000",13605,"39150.30000000","181636.27325000","0"],[1764288000000,"4.67000000","5.32000000","4.61000000","4.79700000","680115.72000000",1764374399999,"3415686.57204000",56060,"349184.20000000","1758218.54296000","0"],[1764374400000,"4.79200000","4.80600000","4.33100000","4.38100000","166325.03000000",1764460799999,"768203.57380000",9717,"67264.71000000","310420.67260000","0"],[1764460800000,"4.38100000","4.39100000","3.73900000","3.77200000","576943.01000000",1764547199999,"2287004.61846000",48248,"293337.22000000","1159954.75843000","0"],[1764547200000,"3.77000000","4.00600000","3.46000000","3.89800000","426370.08000000",1764633599999,"1576888.53640000",23400,"210966.93000000","779867.18122000","0"],[1764633600000,"3.90300000","3.99100000","3.76300000","3.89800000","217875.19000000",1764719999999,"846268.49660000",19700,"102103.99000000","396673.00542000","0"],[1764720000000,"3.89900000","4.20200000","3.89900000","4.19900000","155441.73000000",1764806399999,"627578.23273000",13805,"81727.18000000","330141.27720000","0"],[1764806400000,"4.19800000","4.28700000","3.90300000","4.02400000","130795.07000000",1764892799999,"535693.25894000",13675,"65905.54000000","269209.32502000","0"],[1764892800000,"4.02700000","4.09000000","3.79200000","3.88200000","66161.56000000",1764979199999,"259869.46246000",8934,"29551.40000000","116346.98532000","0"],[1764979200000,"3.86700000","3.93000000","3.82700000","3.86800000","68785.37000000",1765065599999,"266599.60624000",4032,"34977.14000000","135561.31238000","0"],[1765065600000,"3.86500000","4.00500000","3.77900000","3.83000000","58216.48000000",1765151999999,"225828.67798000",5344,"27606.44000000","107155.23417000","0"],[1765152000000,"3.82800000","4.01200000","3.81900000","3.89200000","125058.57000000",1765238399999,"490449.87082000",7548,"70587.92000000","277012.75614000","0"],[1765238400000,"3.89400000","4.04300000","3.82300000","3.96800000","147637.35000000",1765324799999,"585406.73853000",7027,"73704.74000000","292633.74633000","0"],[1765324800000,"3.97000000","4.04400000","3.87300000","3.88700000","68076.77000000",1765411199999,"270283.61837000",5719,"31536.35000000","125189.95511000","0"],[1765411200000,"3.88300000","3.89100000","3.67100000","3.74700000","101382.15000000",1765497599999,"380743.18075000",5906,"46384.38000000","174047.08716000","0"],[1765497600000,"3.73700000","3.77900000","3.45400000","3.57600000","122276.40000000",1765583999999,"444897.99057000",5708,"72088.90000000","261548.58510000","0"],[1765584000000,"3.58000000","3.60400000","3.45600000","3.53300000","56970.51000000",1765670399999,"201204.28188000",3595,"29464.27000000","104232.49936000","0"],[1765670400000,"3.53300000","3.64000000","3.35300000","3.39200000","88236.02000000",1765756799999,"308968.90549000",5350,"42677.81000000","149680.73052000","0"],[1765756800000,"3.40100000","3.57800000","3.28900000","3.38500000","97585.38000000",1765843199999,"336947.19592000",6323,"53371.36000000","184342.38764000","0"],[1765843200000,"3.38100000","3.40400000","3.31900000","3.38600000","70009.46000000",1765929599999,"235794.35354000",3475,"35093.58000000","118240.70146000","0"],[1765929600000,"3.38400000","3.59200000","3.23400000","3.26100000","128811.15000000",1766015999999,"443947.35065000",8012,"58210.46000000","200705.50288000","0"],[1766016000000,"3.25700000","3.38800000","3.12100000","3.28000000","109566.45000000",1766102399999,"356112.51818000",7351,"55103.87000000","178972.39507000","0"],[1766102400000,"3.28000000","3.95300000","3.27300000","3.39900000","1474217.36000000",1766188799999,"5116659.97095000",74577,"733031.73000000","2543926.43488000","0"],[1766188800000,"3.39900000","3.46000000","3.32500000","3.35200000","159312.08000000",1766275199999,"537801.10944000",8506,"83347.44000000","281458.14514000","0"],[1766275200000,"3.35200000","3.35700000","3.16000000","3.17800000","128066.55000000",1766361599999,"416065.94326000",9229,"55771.55000000","181137.63580000","0"],[1766361600000,"3.18100000","3.21400000","2.92300000","2.96700000","241183.78000000",1766447999999,"734089.94153000",7954,"115287.50000000","350889.09912000","0"],[1766448000000,"2.96600000","2.99100000","2.81200000","2.87900000","124093.50000000",1766534399999,"358376.83188000",5130,"53868.03000000","155719.48651000","0"],[1766534400000,"2.87800000","2.99700000","2.80000000","2.94400000","154099.83000000",1766620799999,"444942.04573000",6443,"73358.29000000","212170.73154000","0"],[1766620800000,"2.93900000","3.07100000","2.90200000","3.01200000","134083.38000000",1766707199999,"400489.58244000",7704,"59452.03000000","177700.74767000","0"],[1766707200000,"3.01200000","3.07000000","2.93900000","3.01100000","204348.78000000",1766793599999,"614713.62718000",10646,"113100.38000000","340656.17630000","0"],[1766793600000,"3.00800000","3.16500000","2.98000000","3.10400000","137770.51000000",1766879999999,"421655.76341000",6907,"72799.29000000","223170.71314000","0"],[1766880000000,"3.10600000","3.15000000","3.02800000","3.06100000","71545.95000000",1766966399999,"221576.74479000",5331,"35439.89000000","109813.97577000","0"],[1766966400000,"3.06200000","3.16100000","3.01500000","3.04800000","153219.59000000",1767052799999,"471578.06128000",10040,"78467.65000000","241593.41704000","0"],[1767052800000,"3.04600000","3.16100000","3.00100000","3.14800000","100379.27000000",1767139199999,"308351.86608000",5147,"45700.48000000","140590.12641000","0"],[1767139200000,"3.14700000","3.54000000","3.12400000","3.23800000","486228.77000000",1767225599999,"1619843.93236000",25500,"235221.99000000","783443.33603000","0"],[1767225600000,"3.23800000","3.27900000","3.19000000","3.26300000","103135.19000000",1767311999999,"332948.10823000",5548,"45539.12000000","147075.57355000","0"],[1767312000000,"3.26400000","3.33600000","3.14300000","3.33500000","252839.55000000",1767398399999,"816032.61161000",22711,"117041.09000000","377733.59387000","0"],[1767398400000,"3.33500000","3.41000000","3.24500000","3.33300000","168674.62000000",1767484799999,"562682.24471000",18212,"74456.66000000","248451.71393000","0"],[1767484800000,"3.33400000","3.42700000","3.32700000","3.35800000","107435.25000000",1767571199999,"362013.19297000",9960,"47801.08000000","161246.43953000","0"],[1767571200000,"3.36300000","3.47900000","3.31500000","3.46200000","95446.93000000",1767657599999,"324327.38477000",6457,"46247.73000000","157250.74304000","0"],[1767657600000,"3.46100000","3.81800000","3.44500000","3.60100000","312598.87000000",1767743999999,"1138337.18592000",19151,"154780.42000000","563148.43968000","0"],[1767744000000,"3.59900000","3.60600000","3.33000000","3.35900000","100566.82000000",1767830399999,"345824.41490000",7706,"50525.06000000","173365.57351000","0"],[1767830400000,"3.35900000","3.40200000","3.24300000","3.34100000","92840.42000000",1767916799999,"308351.93554000",11299,"44868.22000000","149123.41156000","0"],[1767916800000,"3.34100000","3.51800000","3.29500000","3.39000000","140996.06000000",1768003199999,"482632.32049000",8472,"67106.10000000","229846.54707000","0"],[1768003200000,"3.39100000","3.67900000","3.33200000","3.48200000","182874.10000000",1768089599999,"644243.30873000",10915,"94813.62000000","333673.86314000","0"],[1768089600000,"3.48600000","4.19700000","3.39800000","3.55100000","1097170.01000000",1768175999999,"4112529.36035000",74125,"592537.50000000","2222412.40343000","0"],[1768176000000,"3.55000000","3.69800000","3.43700000","3.44100000","286447.41000000",1768262399999,"1027858.72130000",15353,"137365.97000000","492530.08175000","0"],[1768262400000,"3.44100000","3.52300000","3.36700000","3.46400000","257209.45000000",1768348799999,"885835.79129000",19040,"132644.27000000","456488.84024000","0"],[1768348800000,"3.46800000","3.48800000","3.36600000","3.39800000","186051.55000000",1768435199999,"636080.23993000",11675,"92499.37000000","316367.86484000","0"],[1768435200000,"3.39800000","3.47800000","3.21900000","3.26900000","125824.73000000",1768521599999,"421318.84612000",6152,"61127.22000000","204828.72163000","0"],[1768521600000,"3.26500000","3.29200000","3.12500000","3.26600000","91007.88000000",1768607999999,"294180.77368000",3298,"41098.85000000","132766.81394000","0"],[1768608000000,"3.26100000","3.38400000","3.24100000","3.30300000","60038.13000000",1768694399999,"199266.30364000",2243,"33595.49000000","111435.38108000","0"],[1768694400000,"3.30300000","3.37500000","3.16100000","3.18000000","120537.51000000",1768780799999,"395952.81583000",4651,"57841.89000000","190217.27801000","0"],[1768780800000,"3.17200000","3.17200000","2.96100000","3.09300000","84529.36000000",1768867199999,"258908.78902000",5128,"42539.00000000","130420.17213000","0"],[1768867200000,"3.09300000","3.10700000","2.92300000","2.94800000","48979.37000000",1768953599999,"147304.58776000",4069,"22020.37000000","66227.40533000","0"],[1768953600000,"2.94800000","3.13400000","2.94800000","3.05600000","124538.56000000",1769039999999,"380111.13942000",6491,"65807.33000000","201217.94072000","0"],[1769040000000,"3.05700000","3.10300000","2.99600000","3.04500000","24018.00000000",1769126399999,"73368.32333000",3925,"10637.22000000","32471.38728000","0"],[1769126400000,"3.04500000","3.15800000","2.99600000","3.03200000","111839.21000000",1769212799999,"347620.83977000",4945,"54269.91000000","168792.18849000","0"],[1769212800000,"3.03200000","3.17100000","3.00800000","3.14400000","43857.75000000",1769299199999,"135996.68423000",2931,"25521.35000000","79083.95665000","0"],[1769299200000,"3.14400000","3.19200000","2.97900000","3.05600000","143452.50000000",1769385599999,"447108.17069000",8033,"69744.80000000","217556.90776000","0"],[1769385600000,"3.05600000","3.11500000","3.02500000","3.06600000","39647.86000000",1769471999999,"121865.17177000",3877,"19898.84000000","61129.97619000","0"],[1769472000000,"3.06900000","3.07000000","2.90000000","2.94700000","67065.91000000",1769558399999,"199616.71913000",5086,"33439.60000000","99552.42875000","0"],[1769558400000,"2.94900000","3.12900000","2.91300000","3.12100000","121653.83000000",1769644799999,"367851.55154000",6642,"65310.52000000","197567.54626000","0"],[1769644800000,"3.12800000","3.19000000","2.89100000","2.96400000","350961.60000000",1769731199999,"1071790.11015000",17830,"179001.83000000","547697.96690000","0"],[1769731200000,"2.96200000","3.17700000","2.81300000","3.04900000","270667.29000000",1769817599999,"807290.81604000",15303,"127766.25000000","381282.92413000","0"],[1769817600000,"3.04900000","3.06000000","2.41600000","2.61400000","289355.68000000",1769903999999,"788631.29371000",24620,"137921.27000000","374534.07020000","0"],[1769904000000,"2.61400000","2.63200000","2.36500000","2.49600000","190661.65000000",1769990399999,"474007.18508000",21880,"78862.63000000","196007.05184000","0"],[1769990400000,"2.50000000","2.54500000","2.37900000","2.45200000","159003.08000000",1770076799999,"392097.29753000",10469,"79550.40000000","196129.84832000","0"],[1770076800000,"2.45700000","2.45700000","2.21900000","2.23500000","273178.60000000",1770163199999,"637323.77427000",11087,"130273.19000000","304248.26550000","0"],[1770163200000,"2.23400000","2.36700000","2.14500000","2.23000000","188363.59000000",1770249599999,"420722.22856000",7529,"91832.83000000","205217.37180000","0"],[1770249600000,"2.22500000","2.26700000","1.91300000","1.91700000","258730.35000000",1770335999999,"539268.95512000",10434,"120975.81000000","251541.79752000","0"],[1770336000000,"1.92000000","2.28700000","1.72600000","2.22700000","243047.07000000",1770422399999,"478698.25513000",12226,"118597.25000000","232801.35257000","0"],[1770422400000,"2.22100000","2.27400000","2.14000000","2.18700000","128519.36000000",1770508799999,"281636.42053000",7636,"61712.79000000","134904.79545000","0"],[1770508800000,"2.18700000","2.18700000","2.06900000","2.08500000","150565.20000000",1770595199999,"319486.97704000",5950,"68424.08000000","145117.55973000","0"],[1770595200000,"2.09000000","2.13100000","2.02800000","2.08700000","76427.06000000",1770681599999,"158261.65499000",3398,"41323.95000000","85547.13269000","0"],[1770681600000,"2.09300000","2.10300000","2.03000000","2.04400000","47127.52000000",1770767999999,"96951.42600000",1916,"23721.86000000","48844.35896000","0"],[1770768000000,"2.04000000","2.12000000","2.01000000","2.08900000","133893.45000000",1770854399999,"275865.01530000",5790,"71464.42000000","147495.93020000","0"],[1770854400000,"2.09200000","2.25700000","2.08700000","2.18800000","100507.51000000",1770940799999,"220189.52815000",4818,"50999.97000000","111735.57011000","0"],[1770940800000,"2.18700000","2.41400000","2.13800000","2.35500000","155785.12000000",1771027199999,"354345.96836000",7612,"75898.91000000","172654.50143000","0"],[1771027200000,"2.35600000","2.50000000","2.30900000","2.43600000","235627.23000000",1771113599999,"566486.66499000",10934,"113318.55000000","272911.19914000","0"],[1771113600000,"2.42900000","2.63000000","2.29800000","2.36700000","250772.16000000",1771199999999,"621030.70143000",13828,"124956.12000000","310933.18002000","0"],[1771200000000,"2.36600000","2.45100000","2.26800000","2.34900000","227242.40000000",1771286399999,"534045.81481000",20547,"105913.39000000","250495.91537000","0"],[1771286400000,"2.34500000","2.52800000","2.31400000","2.39500000","281342.46000000",1771372799999,"671810.00797000",27890,"139941.96000000","334782.80209000","0"],[1771372800000,"2.39200000","2.39200000","2.21600000","2.27600000","196200.00000000",1771459199999,"453514.83111000",15307,"97793.64000000","226366.49663000","0"],[1771459200000,"2.27400000","2.31800000","2.18000000","2.30700000","223037.20000000",1771545599999,"501430.22256000",20476,"108628.24000000","244707.10725000","0"],[1771545600000,"2.30300000","2.42800000","2.07100000","2.36100000","417551.42000000",1771631999999,"944822.09503000",30231,"201549.73000000","456314.63908000","0"],[1771632000000,"2.35900000","2.52800000","2.34500000","2.40900000","322490.80000000",1771718399999,"789509.78054000",27340,"159608.18000000","390037.49116000","0"],[1771718400000,"2.40800000","2.64600000","2.37600000","2.58300000","325290.38000000",1771804799999,"828615.87971000",12602,"163919.31000000","417722.03187000","0"],[1771804800000,"2.58300000","2.97500000","2.51600000","2.89100000","978928.67000000",1771891199999,"2738319.87542000",29445,"485791.38000000","1358766.47577000","0"],[1771891200000,"2.89100000","3.62000000","2.86500000","3.26800000","1321145.58000000",1771977599999,"4330168.60953000",35142,"650221.28000000","2129743.43902000","0"],[1771977600000,"3.27000000","3.61000000","3.07100000","3.58800000","800259.92000000",1772063999999,"2688400.98769000",56072,"401777.00000000","1351974.93756000","0"],[1772064000000,"3.59100000","3.64000000","3.22900000","3.31100000","438411.39000000",1772150399999,"1513186.87890000",38142,"215569.60000000","743495.17054000","0"],[1772150400000,"3.31100000","3.73100000","3.30200000","3.46500000","364095.92000000",1772236799999,"1281430.64022000",30206,"182460.22000000","641904.78835000","0"],[1772236800000,"3.46600000","3.53000000","3.25100000","3.41400000","315212.36000000",1772323199999,"1067452.00695000",25832,"151918.69000000","514106.91412000","0"],[1772323200000,"3.41500000","3.57600000","3.27000000","3.29300000","238380.42000000",1772409599999,"808835.36904000",18539,"112592.76000000","382051.12657000","0"],[1772409600000,"3.29600000","3.75800000","3.19100000","3.64600000","348676.35000000",1772495999999,"1206898.25215000",29781,"176654.94000000","611021.90456000","0"],[1772496000000,"3.63900000","3.67000000","3.41900000","3.43300000","247113.92000000",1772582399999,"878948.87913000",12465,"114113.60000000","405805.73455000","0"],[1772582400000,"3.43600000","3.68000000","3.42600000","3.58400000","325158.08000000",1772668799999,"1162240.87184000",25532,"165675.04000000","592228.37843000","0"],[1772668800000,"3.58500000","3.60600000","3.46300000","3.50300000","167151.70000000",1772755199999,"590859.89552000",8301,"88330.59000000","312075.77749000","0"],[1772755200000,"3.50700000","3.75400000","3.50700000","3.67100000","328418.25000000",1772841599999,"1194330.59393000",26132,"178225.21000000","647829.91881000","0"],[1772841600000,"3.67700000","3.74800000","3.52400000","3.64600000","161188.89000000",1772927999999,"582069.68020000",6331,"84784.49000000","306242.76256000","0"],[1772928000000,"3.64300000","3.99900000","3.62500000","3.92900000","402688.17000000",1773014399999,"1536791.68336000",26528,"197253.63000000","751677.09403000","0"],[1773014400000,"3.93400000","4.70000000","3.91300000","4.63500000","826821.47000000",1773100799999,"3656990.35925000",31701,"412094.96000000","1822953.98869000","0"],[1773100800000,"4.62900000","5.39300000","4.31400000","4.33400000","877089.43000000",1773187199999,"4238493.24595000",77900,"462186.61000000","2228323.62059000","0"],[1773187200000,"4.33400000","4.46300000","3.96000000","4.19200000","490746.01000000",1773273599999,"2079067.73662000",50998,"225138.71000000","953272.59607000","0"],[1773273600000,"4.19100000","4.40100000","4.13900000","4.16800000","268667.85000000",1773359999999,"1146613.15981000",24833,"133459.30000000","569497.73137000","0"],[1773360000000,"4.16600000","4.88200000","4.13000000","4.69700000","472102.87000000",1773446399999,"2172926.24072000",51551,"249540.54000000","1148493.94516000","0"],[1773446400000,"4.69600000","5.39000000","4.55000000","5.27900000","654822.24000000",1773532799999,"3319036.03469000",86498,"359760.36000000","1824139.88240000","0"],[1773532800000,"5.27600000","5.51100000","5.14200000","5.22400000","378757.02000000",1773619199999,"2028576.09338000",41606,"199774.64000000","1071425.67247000","0"],[1773619200000,"5.22300000","5.35500000","4.99600000","5.20300000","270564.68000000",1773705599999,"1393578.23431000",31261,"131315.43000000","677166.62409000","0"],[1773705600000,"5.19900000","5.79400000","4.99100000","5.59800000","392214.67000000",1773791999999,"2124937.23402000",51371,"198427.42000000","1078224.49398000","0"],[1773792000000,"5.59800000","5.73400000","5.37900000","5.65500000","246179.73000000",1773878399999,"1369666.35347000",28347,"125155.11000000","696822.92524000","0"],[1773878400000,"5.64700000","6.34900000","5.58600000","6.13400000","620151.99000000",1773964799999,"3777421.03510000",78012,"330952.73000000","2014000.90695000","0"],[1773964800000,"6.13500000","6.35000000","5.96600000","6.07300000","221221.41000000",1774051199999,"1356965.69470000",33936,"114360.12000000","702441.57845000","0"],[1774051200000,"6.07200000","7.00000000","5.98800000","6.55200000","526998.52000000",1774137599999,"3416157.03680000",92656,"267033.21000000","1733961.35957000","0"],[1774137600000,"6.55100000","7.39100000","6.25200000","7.15200000","743355.52000000",1774223999999,"5067023.49128000",120786,"393551.40000000","2682407.21767000","0"],[1774224000000,"7.14800000","7.74000000","7.12200000","7.62100000","504262.15000000",1774310399999,"3762334.93948000",92527,"266489.11000000","1989647.92483000","0"],[1774310400000,"7.62000000","7.68300000","6.89200000","7.04300000","374633.98000000",1774396799999,"2697784.71295000",72803,"190618.02000000","1371197.01964000","0"],[1774396800000,"7.04200000","7.73000000","6.76400000","7.42300000","297853.52000000",1774483199999,"2134914.79417000",65561,"153722.17000000","1100676.28399000","0"],[1774483200000,"7.42400000","7.50100000","7.12800000","7.21700000","259431.16000000",1774569599999,"1903708.66990000",53855,"131222.84000000","962841.31652000","0"],[1774569600000,"7.21700000","7.45700000","6.90700000","7.44500000","265817.08000000",1774655999999,"1918850.70883000",53141,"142324.92000000","1028511.38698000","0"],[1774656000000,"7.44800000","7.49400000","7.05500000","7.16500000","170638.55000000",1774742399999,"1232459.12758000",30353,"86934.87000000","627866.48948000","0"],[1774742400000,"7.16100000","7.49400000","7.10200000","7.16200000","148147.74000000",1774828799999,"1083609.37303000",28918,"73751.32000000","539550.29288000","0"],[1774828800000,"7.16500000","8.35000000","7.13400000","7.94100000","577975.59000000",1774915199999,"4528589.87157000",126411,"313339.39000000","2458977.09765000","0"],[1774915200000,"7.94100000","8.12000000","7.61700000","7.91900000","229928.76000000",1775001599999,"1822568.66535000",55276,"109282.12000000","867406.30482000","0"],[1775001600000,"7.91800000","8.36800000","7.68800000","7.86700000","222241.67000000",1775087999999,"1774625.95272000",56146,"110863.94000000","885838.74919000","0"],[1775088000000,"7.86800000","8.29900000","7.54900000","7.98400000","286188.18000000",1775174399999,"2272934.95624000",63287,"142094.37000000","1127497.92572000","0"],[1775174400000,"7.98500000","8.27100000","7.84500000","8.06400000","150208.13000000",1775260799999,"1220042.95230000",35610,"76593.45000000","622071.34208000","0"],[1775260800000,"8.06100000","9.06000000","8.01000000","8.88700000","291647.13000000",1775347199999,"2532402.14500000",81655,"160694.62000000","1395697.53454000","0"],[1775347200000,"8.88300000","9.20000000","8.59600000","8.64100000","294523.08000000",1775433599999,"2612926.78465000",73588,"147456.96000000","1308855.86278000","0"],[1775433600000,"8.63800000","9.03600000","8.27500000","8.84900000","290035.63000000",1775519999999,"2520030.32510000",81785,"160598.78000000","1393555.17097000","0"],[1775520000000,"8.85500000","9.21900000","7.43000000","8.01900000","400434.24000000",1775606399999,"3357128.42308000",118911,"194172.73000000","1626855.29251000","0"],[1775606400000,"8.01500000","8.49900000","7.30000000","8.00900000","464989.53000000",1775692799999,"3641749.08533000",125740,"234697.10000000","1838873.91904000","0"],[1775692800000,"8.00400000","8.48300000","7.86000000","8.32800000","217006.22000000",1775779199999,"1771580.29173000",57733,"106239.31000000","868060.24330000","0"],[1775779200000,"8.33600000","10.24300000","8.27900000","9.35400000","633255.66000000",1775865599999,"5933700.09612000",185257,"302165.19000000","2844188.71935000","0"],[1775865600000,"9.35000000","9.96200000","9.19300000","9.61600000","208029.13000000",1775951999999,"1987958.93808000",69195,"110149.09000000","1054973.12110000","0"],[1775952000000,"9.60900000","10.03900000","9.49700000","9.79900000","129244.75000000",1776038399999,"1261301.25672000",49760,"62221.75000000","607781.27536000","0"],[1776038400000,"9.80000000","10.27700000","9.67700000","9.76600000","144419.23000000",1776124799999,"1435749.95245000",48489,"73734.19000000","734549.31149000","0"],[1776124800000,"9.76600000","10.37700000","9.65300000","9.96500000","126758.33000000",1776211199999,"1277486.85987000",40580,"63902.30000000","644107.61966000","0"],[1776211200000,"9.96500000","12.82400000","9.90000000","12.03800000","603775.48000000",1776297599999,"7177656.05015000",219066,"304203.58000000","3607943.63981000","0"],[1776297600000,"12.04400000","12.16800000","10.98900000","11.06600000","222442.68000000",1776383999999,"2547456.17651000",95452,"106917.74000000","1223975.09216000","0"],[1776384000000,"11.06500000","12.75200000","11.05300000","12.38800000","278938.94000000",1776470399999,"3328949.40388000",140553,"147087.96000000","1753105.62287000","0"],[1776470400000,"12.38700000","14.78800000","12.37500000","14.46500000","577654.22000000",1776556799999,"7982337.54259000",293786,"277557.11000000","3834078.22585000","0"],[1776556800000,"14.46100000","16.24300000","13.73600000","14.98600000","511542.40000000",1776643199999,"7763258.60188000",289820,"249403.01000000","3786101.72320000","0"],[1776643200000,"14.98200000","15.92800000","13.46600000","14.14500000","375051.90000000",1776729599999,"5481273.42079000",239672,"168224.23000000","2450542.61264000","0"],[1776729600000,"14.15700000","14.89700000","11.69400000","12.49400000","453364.91000000",1776815999999,"5861197.48799000",256888,"217266.11000000","2800539.06775000","0"],[1776816000000,"12.48700000","13.61600000","11.15900000","12.00000000","337011.50000000",1776902399999,"4139948.23661000",169407,"159180.39000000","1954609.91425000","0"],[1776902400000,"12.00000000","15.21000000","11.74200000","12.88700000","1168737.33000000",1776988799999,"15916456.69407000",648125,"597959.19000000","8135740.73163000","0"],[1776988800000,"12.88800000","13.86000000","12.10900000","13.00900000","388532.65000000",1777075199999,"5030356.51070000",176899,"188809.27000000","2446451.84353000","0"],[1777075200000,"13.00800000","13.95000000","12.74100000","13.74800000","185103.04000000",1777161599999,"2494139.44078000",67408,"98107.52000000","1322314.71352000","0"],[1777161600000,"13.73500000","14.19000000","13.39500000","13.75300000","144112.07000000",1777247999999,"1992708.91160000",22791,"74707.68000000","1033068.32781000","0"],[1777248000000,"13.74300000","14.86000000","13.73000000","14.29200000","210632.34000000",1777334399999,"3009667.87678000",42046,"102294.01000000","1458497.90896000","0"],[1777334400000,"14.29200000","15.56500000","12.46900000","12.53400000","491232.26000000",1777420799999,"6935657.06985000",217342,"255195.94000000","3600053.03294000","0"],[1777420800000,"12.53500000","13.05900000","11.63500000","12.41300000","302342.48000000",1777507199999,"3720643.58252000",167617,"146700.80000000","1805397.32625000","0"],[1777507200000,"12.41000000","12.46000000","11.00000000","11.26900000","223446.39000000",1777593599999,"2593451.11468000",117213,"110256.26000000","1280711.97153000","0"],[1777593600000,"11.26700000","11.62000000","10.50000000","10.70100000","187207.23000000",1777679999999,"2057445.71072000",59093,"90552.81000000","993834.92491000","0"],[1777680000000,"10.70300000","10.91400000","10.19800000","10.35700000","99897.71000000",1777766399999,"1059317.95981000",19816,"50689.85000000","538068.22197000","0"],[1777766400000,"10.34000000","10.44400000","10.15000000","10.24000000","77501.07000000",1777852799999,"796187.71325000",9262,"40522.38000000","416413.62799000","0"],[1777852800000,"10.24500000","10.84800000","9.81900000","10.57400000","155502.81000000",1777939199999,"1612556.57724000",58267,"78367.17000000","812998.04804000","0"],[1777939200000,"10.58100000","11.11600000","10.05600000","10.88900000","116917.76000000",1778025599999,"1237160.69459000",13281,"61984.93000000","655839.55157000","0"],[1778025600000,"10.89800000","12.09700000","10.73300000","11.54300000","212924.03000000",1778111999999,"2419909.33076000",63982,"102124.57000000","1158081.49885000","0"],[1778112000000,"11.54300000","12.40000000","10.75800000","12.16300000","200862.45000000",1778198399999,"2351018.74118000",84120,"110315.55000000","1292146.18849000","0"],[1778198400000,"12.16900000","12.35800000","11.23600000","11.88300000","145385.77000000",1778284799999,"1727155.34304000",64119,"71982.80000000","859965.36605000","0"],[1778284800000,"11.88300000","13.18000000","11.73200000","11.98300000","121748.74000000",1778371199999,"1484346.95472000",66186,"58175.31000000","710652.96194000","0"],[1778371200000,"11.98300000","12.77700000","11.42600000","12.64800000","115990.69000000",1778457599999,"1410938.70087000",48641,"56614.34000000","688116.02485000","0"],[1778457600000,"12.64000000","13.00000000","12.33300000","12.76700000","90536.01000000",1778543999999,"1151500.41821000",45326,"48221.50000000","614048.89573000","0"],[1778544000000,"12.76800000","13.25000000","12.22500000","12.23100000","108067.82000000",1778630399999,"1375889.15827000",53875,"57500.32000000","731152.29620000","0"],[1778630400000,"12.23300000","13.23000000","11.66700000","12.01400000","213081.52000000",1778716799999,"2681686.47096000",104673,"108532.96000000","1367499.67723000","0"],[1778716800000,"12.02000000","13.40000000","12.00700000","12.92900000","207273.60000000",1778803199999,"2650202.12304000",121214,"111094.59000000","1420489.07580000","0"],[1778803200000,"12.93500000","13.39500000","12.54000000","13.31500000","151152.66000000",1778889599999,"1957040.63583000",84596,"71052.51000000","921729.61301000","0"],[1778889600000,"13.31700000","13.46800000","12.76600000","12.93000000","66394.32000000",1778975999999,"871942.45558000",41441,"35264.73000000","463957.88656000","0"],[1778976000000,"12.92900000","13.47200000","12.72100000","13.24500000","48683.52000000",1779062399999,"637749.11909000",34749,"21291.23000000","279619.62693000","0"],[1779062400000,"13.23600000","14.25000000","13.09800000","13.64700000","117115.87000000",1779148799999,"1613182.45364000",84654,"57551.02000000","793591.15566000","0"],[1779148800000,"13.65900000","14.39000000","13.60000000","14.03100000","131463.13000000",1779235199999,"1830372.04691000",32297,"64284.17000000","897309.02066000","0"],[1779235200000,"14.02400000","14.26700000","13.64400000","13.88700000","62323.10000000",1779321599999,"870279.88699000",46912,"29328.84000000","410294.14872000","0"],[1779321600000,"13.88600000","14.69000000","13.31300000","14.02400000","110547.18000000",1779407999999,"1547577.59605000",75359,"54157.41000000","759378.28762000","0"],[1779408000000,"14.03200000","14.24600000","13.50000000","13.65800000","72432.14000000",1779494399999,"997731.29995000",14584,"25790.44000000","356133.07059000","0"],[1779494400000,"13.65700000","14.12500000","13.51700000","13.58000000","75069.52000000",1779580799999,"1034969.90394000",41116,"25214.50000000","348243.32812000","0"],[1779580800000,"13.58000000","15.93900000","13.53600000","15.20700000","264745.26000000",1779667199999,"3923634.30339000",60115,"133175.58000000","1970542.57492000","0"],[1779667200000,"15.21800000","18.00000000","15.04100000","17.39700000","409686.94000000",1779753599999,"6994755.05396000",95164,"227443.01000000","3873918.99486000","0"],[1779753600000,"17.41000000","17.56900000","15.78300000","16.34100000","188052.52000000",1779839999999,"3145594.43429000",121428,"93971.88000000","1578096.03412000","0"],[1779840000000,"16.34100000","17.25100000","16.26800000","16.55000000","130699.94000000",1779926399999,"2178764.41841000",99616,"61779.95000000","1029769.26400000","0"],[1779926400000,"16.55100000","17.29900000","16.31100000","17.07400000","120532.86000000",1780012799999,"2022692.05671000",62114,"48319.73000000","812973.63239000","0"],[1780012800000,"17.08600000","19.16100000","17.08600000","18.38200000","152075.25000000",1780099199999,"2773236.98698000",113432,"76762.12000000","1403017.69814000","0"],[1780099200000,"18.39500000","19.57200000","17.76900000","17.90100000","93070.95000000",1780185599999,"1744691.69960000",79520,"43239.66000000","810010.22289000","0"],[1780185600000,"17.90600000","19.60000000","17.90600000","18.93500000","85925.17000000",1780271999999,"1615888.16341000",71290,"41730.07000000","785776.83355000","0"],[1780272000000,"18.94000000","19.69000000","17.68000000","18.25500000","155777.46000000",1780358399999,"2889988.24748000",116290,"66864.16000000","1242574.29912000","0"],[1780358400000,"18.23100000","18.90000000","17.36900000","18.22900000","151839.47000000",1780444799999,"2739449.70506000",116203,"64864.37000000","1169499.47532000","0"],[1780444800000,"18.23000000","24.49200000","17.00000000","18.01200000","722231.43000000",1780531199999,"15210958.01635000",783785,"346884.73000000","7316842.87662000","0"],[1780531200000,"18.00700000","21.51100000","17.13900000","20.44200000","311905.09000000",1780617599999,"6066317.24919000",343498,"157083.78000000","3049714.42302000","0"],[1780617600000,"20.43700000","21.15800000","18.83100000","19.44600000","230961.30000000",1780703999999,"4639025.88907000",242840,"114727.91000000","2309681.99651000","0"],[1780704000000,"19.44600000","20.49500000","18.55000000","19.93700000","118049.88000000",1780790399999,"2330104.55864000",120415,"58748.40000000","1159212.31280000","0"],[1780790400000,"19.93800000","20.92000000","19.00000000","19.69700000","132579.66000000",1780876799999,"2646182.75637000",106992,"70168.76000000","1401130.53720000","0"],[1780876800000,"19.69700000","23.50000000","19.62600000","21.60500000","232804.91000000",1780963199999,"5097805.46954000",229758,"122647.50000000","2681810.93526000","0"],[1780963200000,"21.60300000","22.75200000","18.00000000","19.24900000","222340.38000000",1781049599999,"4623730.49247000",274006,"115451.36000000","2410563.28696000","0"],[1781049600000,"19.25000000","20.11700000","17.68300000","18.02300000","198139.97000000",1781135999999,"3719789.76462000",177402,"85119.52000000","1599832.41501000","0"],[1781136000000,"18.02800000","21.74900000","17.79000000","20.90000000","485538.51000000",1781222399999,"9836179.55604000",375787,"209818.72000000","4252767.75659000","0"],[1781222400000,"20.90100000","22.34700000","19.36300000","19.47300000","556833.12000000",1781308799999,"11806501.93527000",372676,"213455.12000000","4538119.03284000","0"],[1781308800000,"19.47400000","19.65200000","15.14000000","17.25100000","1160131.10000000",1781395199999,"19960835.13156000",779141,"570658.73000000","9777532.21289000","0"],[1781395200000,"17.25200000","18.39100000","17.11500000","17.86700000","258538.48000000",1781481599999,"4625200.36360000",254726,"132620.66000000","2373994.81740000","0"],[1781481600000,"17.86800000","19.80800000","17.40500000","18.95900000","278518.96000000",1781567999999,"5151008.58879000",267354,"150242.18000000","2781373.93259000","0"],[1781568000000,"18.95700000","19.52400000","18.27100000","18.43900000","110643.04000000",1781654399999,"2088281.45030000",115405,"61069.12000000","1153488.12471000","0"],[1781654400000,"18.43500000","18.71300000","14.47300000","14.51000000","352561.47000000",1781740799999,"5658531.54945000",337080,"164486.60000000","2641823.42018000","0"],[1781740800000,"14.51300000","16.07700000","13.12000000","15.27800000","420763.43000000",1781827199999,"6123841.79524000",380131,"214318.83000000","3125371.40822000","0"],[1781827200000,"15.27500000","17.10000000","15.01900000","16.86600000","262300.84000000",1781913599999,"4304004.64306000",166072,"122619.34000000","2014875.15541000","0"],[1781913600000,"16.86500000","16.90600000","15.11100000","15.47000000","116009.21000000",1781999999999,"1834257.12963000",75444,"53828.69000000","849376.07109000","0"],[1782000000000,"15.46600000","15.62500000","13.96500000","13.99700000","128270.21000000",1782086399999,"1865416.34709000",68475,"72649.90000000","1055712.39867000","0"],[1782086400000,"13.99700000","18.59600000","13.40000000","18.50900000","694288.07000000",1782172799999,"11410389.49792000",484640,"381441.79000000","6258945.28818000","0"],[1782172800000,"18.50900000","24.70000000","18.47800000","23.33100000","1144054.00000000",1782259199999,"25838619.84267000",917395,"610790.87000000","13807459.22613000","0"],[1782259200000,"23.33000000","24.28300000","21.93300000","22.35800000","219733.13000000",1782345599999,"5010647.59069000",195351,"106638.83000000","2433193.93180000","0"],[1782345600000,"22.35800000","25.50000000","22.33700000","22.89400000","216150.13000000",1782431999999,"5089002.29293000",197123,"111393.64000000","2623554.55525000","0"],[1782432000000,"22.89200000","23.86700000","20.32700000","21.46700000","195895.29000000",1782518399999,"4408415.77047000",181354,"95841.48000000","2155537.36976000","0"],[1782518400000,"21.46900000","22.50000000","20.53800000","22.15900000","125808.48000000",1782604799999,"2713130.71362000",129529,"67791.96000000","1464320.31701000","0"],[1782604800000,"22.15500000","22.93300000","21.37200000","21.58000000","74595.27000000",1782691199999,"1666561.55974000",72108,"31589.23000000","707360.82884000","0"],[1782691200000,"21.58800000","23.40000000","21.28600000","23.24600000","89686.37000000",1782777599999,"1980776.89524000",80126,"41634.51000000","921778.46555000","0"],[1782777600000,"23.22800000","23.64700000","22.50900000","23.28100000","79418.50000000",1782863999999,"1834823.71363000",67335,"44070.85000000","1018667.15279000","0"],[1782864000000,"23.28400000","23.40400000","22.35000000","23.05400000","86215.87000000",1782950399999,"1970206.83301000",71847,"44417.98000000","1015261.84887000","0"],[1782950400000,"23.05600000","23.69800000","21.80000000","23.21500000","116998.10000000",1783036799999,"2653598.62537000",95970,"49911.79000000","1135029.25305000","0"],[1783036800000,"23.21500000","23.58500000","22.07900000","22.88000000","97327.67000000",1783123199999,"2237249.94809000",97874,"50874.09000000","1169229.97545000","0"],[1783123200000,"22.87800000","25.29300000","22.49200000","23.21800000","146740.21000000",1783209599999,"3463417.08497000",128952,"83525.51000000","1973272.81981000","0"],[1783209600000,"23.22000000","25.11100000","23.03900000","24.05200000","114142.89000000",1783295999999,"2733032.80527000",93408,"70997.48000000","1698105.69877000","0"],[1783296000000,"24.04900000","28.98000000","24.01800000","27.88000000","362158.51000000",1783382399999,"9847924.97020000",317702,"225367.61000000","6130946.93796000","0"],[1783382400000,"27.87700000","29.35000000","27.40700000","28.08500000","208876.68000000",1783468799999,"5925995.23695000",238168,"120218.36000000","3406025.79793000","0"],[1783468800000,"28.08600000","29.88000000","27.83200000","29.09000000","231761.08000000",1783555199999,"6661369.25328000",246735,"146106.53000000","4195795.75829000","0"],[1783555200000,"29.11200000","33.10000000","25.11100000","27.99800000","410247.36000000",1783641599999,"11746255.56443000",281352,"234489.65000000","6709898.72999000","0"],[1783641600000,"27.99600000","36.90000000","27.99100000","34.97900000","830943.22000000",1783727999999,"28658468.91859000",1034307,"435324.07000000","15010786.32034000","0"],[1783728000000,"34.97800000","39.38400000","34.84600000","38.21300000","412659.01000000",1783814399999,"15245777.41982000",459807,"239649.26000000","8845393.48605000","0"],[1783814400000,"38.21300000","49.40500000","37.24000000","47.88800000","802954.22000000",1783900799999,"35720761.14022000",825112,"467103.53000000","20796156.96525000","0"],[1783900800000,"47.85900000","49.43200000","38.83800000","42.63500000","502063.82000000",1783987199999,"22260131.30329000",624820,"249408.94000000","11036267.64288000","0"],[1783987200000,"42.64000000","44.24500000","38.25300000","41.45200000","486045.34000000",1784073599999,"20003162.86048000",577331,"275522.71000000","11329437.77756000","0"],[1784073600000,"41.45000000","41.51300000","32.69100000","37.13600000","730569.74000000",1784159999999,"27654637.62762000",1047694,"405174.21000000","15417817.94783000","0"],[1784160000000,"37.12200000","37.92300000","31.31900000","35.51000000","960945.47000000",1784246399999,"33142194.66704000",1177022,"568744.36000000","19579012.93314000","0"],[1784246400000,"35.51000000","36.88900000","33.96200000","36.45200000","881786.89000000",1784332799999,"31180271.53515000",854786,"549173.86000000","19401493.90700000","0"],[1784332800000,"36.45000000","36.88100000","34.61000000","35.35700000","595723.43000000",1784419199999,"21354165.02677000",550271,"371692.36000000","13324709.27659000","0"],[1784419200000,"35.33700000","35.83800000","32.12900000","34.70500000","135205.24000000",1784505599999,"4618290.47187000",113503,"71847.62000000","2453859.13567000","0"],[1784505600000,"34.71400000","36.57600000","33.46100000","35.47300000","389697.40000000",1784591999999,"13453498.33528000",139425,"214367.48000000","7389140.32435000","0"],[1784592000000,"35.45800000","46.93000000","5.64800000","6.20000000","6633805.08000000",1784678399999,"103873493.42521000",4019190,"3678678.35000000","56553709.75467000","0"],[1784678400000,"6.20000000","7.47700000","4.12400000","4.43600000","7333565.18000000",1784764799999,"36038845.84815000",483226,"4211382.41000000","20761110.54538000","0"],[1784764800000,"4.42300000","4.45500000","1.64100000","1.66800000","17263201.70000000",1784851199999,"47224498.95722000",573241,"7887566.62000000","21502154.51390000","0"],[1784851200000,"1.66900000","4.24700000","1.56000000","3.91100000","40572105.61000000",1784937599999,"118605649.33032000",1278734,"20165009.72000000","59172722.06000000","0"],[1784937600000,"3.91300000","6.45000000","3.41600000","4.72000000","45072831.51000000",1785023999999,"214691293.14977000",1670593,"22501900.57000000","107408498.48938000","0"],[1785024000000,"4.71800000","4.71800000","2.90100000","3.60000000","22607569.61000000",1785110399999,"82871096.40670000",1134901,"10562103.27000000","38804706.69794000","0"],[1785110400000,"3.59600000","3.65900000","2.39500000","2.63100000","20389992.77000000",1785196799999,"57771849.38660000",597056,"9462305.25000000","26786356.76362000","0"],[1785196800000,"2.62900000","3.57600000","2.61000000","2.98900000","19171875.63000000",1785283199999,"60797987.91917000",549618,"9672367.89000000","30686206.60179000","0"],[1785283200000,"2.99100000","3.16500000","2.68200000","2.75500000","7541007.08000000",1785369599999,"21457842.88115000",197643,"3586722.20000000","10210743.48505000","0"],[1785369600000,"2.75500000","2.78300000","2.29600000","2.35400000","7414763.59000000",1785455999999,"18603675.37454000",183037,"3387934.57000000","8496507.30936000","0"],[1785456000000,"2.35400000","2.72100000","2.20100000","2.60700000","8556747.47000000",1785542399999,"21260100.01822000",203233,"4360261.80000000","10842367.73140000","0"],[1785542400000,"2.60600000","2.69600000","2.33700000","2.34100000","4532850.93000000",1785628799999,"11211766.99477000",94892,"2142981.04000000","5307107.47292000","0"],[1785628800000,"2.33900000","2.50400000","2.27300000","2.31200000","3948207.43000000",1785715199999,"9363550.16058000",75024,"1943426.10000000","4617517.30930000","0"],[1785715200000,"2.31200000","2.35000000","2.11800000","2.21500000","4202729.31000000",1785801599999,"9419789.86095000",88374,"1973180.79000000","4427651.94783000","0"],[1785801600000,"2.21300000","2.40700000","2.16900000","2.26100000","4269434.48000000",1785887999999,"9752007.09526000",83141,"2166298.38000000","4956637.50813000","0"],[1785888000000,"2.25800000","2.49800000","2.22400000","2.24400000","3804698.58000000",1785974399999,"8846449.18987000",77084,"1817060.33000000","4230594.48477000","0"],[1785974400000,"2.24300000","2.29000000","2.18100000","2.23400000","2467660.42000000",1786060799999,"5507460.24583000",38805,"1171917.14000000","2619292.33748000","0"],[1786060800000,"2.23200000","2.28300000","2.16300000","2.21900000","1810981.10000000",1786147199999,"4027780.86900000",28563,"791216.42000000","1761683.55094000","0"],[1786147200000,"2.22000000","2.36300000","2.18600000","2.27200000","3393191.19000000",1786233599999,"7709833.66240000",59345,"1752899.71000000","3987419.54911000","0"],[1786233600000,"2.27200000","2.27200000","2.13800000","2.17900000","2624117.99000000",1786319999999,"5755171.96148000",49969,"1077200.03000000","2363654.86962000","0"],[1786320000000,"2.18000000","2.21500000","2.11400000","2.13100000","1734152.99000000",1786406399999,"3722612.53962000",24160,"792904.95000000","1703032.41099000","0"],[1786406400000,"2.13100000","2.17600000","1.94100000","1.96000000","2129481.81000000",1786492799999,"4365345.76965000",29334,"939215.18000000","1926399.08926000","0"],[1786492800000,"1.95900000","2.07000000","1.89200000","2.04100000","2137960.20000000",1786579199999,"4213783.51488000",29088,"1057803.74000000","2086537.46422000","0"],[1786579200000,"2.04200000","2.09300000","1.96400000","1.99900000","1902341.59000000",1786665599999,"3859256.20794000",26148,"924892.93000000","1878144.86045000","0"],[1786665600000,"1.99900000","2.03600000","1.90000000","1.97500000","1534108.40000000",1786751999999,"2998836.08481000",21070,"750254.10000000","1466353.89701000","0"],[1786752000000,"1.97200000","2.02200000","1.91100000","1.93700000","1183669.36000000",1786838399999,"2315688.87780000",16500,"565433.40000000","1107987.10404000","0"],[1786838400000,"1.93800000","1.96200000","1.80700000","1.80800000","1535095.77000000",1786924799999,"2876308.58784000",20239,"677309.08000000","1268097.59001000","0"],[1786924800000,"1.80900000","2.01900000","1.80000000","1.99500000","2585302.96000000",1787011199999,"5013453.84804000",35646,"1276845.57000000","2477472.21055000","0"],[1787011200000,"1.99500000","2.01500000","1.85500000","1.87000000","1256211.80000000",1787097599999,"2409828.47533000",21468,"520665.09000000","1000480.80376000","0"],[1787097600000,"1.87000000","1.99200000","1.81700000","1.91800000","2375931.70000000",1787183999999,"4508756.19530000",43497,"1174940.42000000","2227980.41873000","0"],[1787184000000,"1.91800000","1.95800000","1.86000000","1.94800000","1723746.60000000",1787270399999,"3294813.89044000",30890,"837219.13000000","1600435.14412000","0"],[1787270400000,"1.94800000","2.08400000","1.90500000","2.00900000","3208650.90000000",1787356799999,"6376748.27636000",49282,"1596364.89000000","3175218.81550000","0"],[1787356800000,"2.00900000","2.12700000","1.86800000","1.88100000","3908584.16000000",1787443199999,"7612798.89998000",71728,"1838825.52000000","3587242.79030000","0"],[1787443200000,"1.88100000","1.91900000","1.83000000","1.89800000","1365911.35000000",1787529599999,"2574934.98689000",20447,"683985.17000000","1290262.41813000","0"],[1787529600000,"1.89900000","1.90700000","1.84700000","1.88100000","1433673.34000000",1787615999999,"2684983.41035000",19851,"687483.42000000","1287997.45836000","0"],[1787616000000,"1.88100000","1.95200000","1.83500000","1.87200000","1515904.46000000",1787702399999,"2871122.90043000",22155,"736964.60000000","1398024.04351000","0"],[1787702400000,"1.87200000","1.92500000","1.83600000","1.90800000","1354399.81000000",1787788799999,"2547758.93461000",22710,"652981.77000000","1229194.54459000","0"],[1787788800000,"1.90800000","1.92600000","1.88300000","1.91100000","1015953.50000000",1787875199999,"1938077.20279000",20555,"473721.44000000","904259.78891000","0"],[1787875200000,"1.91100000","2.64000000","1.89300000","2.46200000","14422812.15000000",1787961599999,"32987841.74193000",210744,"7552880.04000000","17253527.11411000","0"],[1787961600000,"2.46700000","2.70700000","2.20400000","2.24300000","9386340.22000000",1788047999999,"22794346.21710000",207644,"4567416.51000000","11115479.55846000","0"],[1788048000000,"2.24400000","2.39600000","2.06300000","2.10000000","3274247.91000000",1788134399999,"7467678.83272000",61037,"1486170.02000000","3398845.37329000","0"],[1788134400000,"2.09600000","2.16900000","2.04600000","2.06500000","1913674.78000000",1788220799999,"4027529.75597000",29693,"896401.90000000","1886701.40177000","0"],[1788220800000,"2.06800000","2.09000000","1.92500000","1.95900000","1943921.62000000",1788307199999,"3893278.18680000",28964,"934491.46000000","1872029.14594000","0"],[1788307200000,"1.96000000","1.99000000","1.89200000","1.92400000","1476952.60000000",1788393599999,"2855161.61328000",28282,"748011.33000000","1447933.91936000","0"],[1788393600000,"1.92400000","2.04500000","1.92400000","1.99500000","1938040.67000000",1788479999999,"3843291.55506000",37566,"950739.61000000","1885388.84996000","0"],[1788480000000,"1.99500000","2.02600000","1.93400000","2.00100000","1605334.41000000",1788566399999,"3169639.21740000",32594,"716366.89000000","1416848.33330000","0"],[1788566400000,"2.00200000","2.07000000","1.96600000","1.99300000","1267700.70000000",1788652799999,"2545140.26605000",18180,"597313.38000000","1201154.10752000","0"],[1788652800000,"1.99300000","2.01300000","1.96000000","1.97200000","1026680.22000000",1788739199999,"2035219.35357000",12958,"453816.49000000","900485.59438000","0"],[1788739200000,"1.97200000","1.98200000","1.90800000","1.94300000","1464335.00000000",1788825599999,"2843795.01581000",17741,"665215.54000000","1292773.48778000","0"],[1788825600000,"1.94300000","1.97400000","1.92300000","1.95200000","917157.86000000",1788911999999,"1788277.91346000",11486,"413525.46000000","806900.58517000","0"],[1788912000000,"1.95400000","1.95800000","1.62000000","1.81800000","1516753.80000000",1788998399999,"2821575.78965000",23580,"671483.39000000","1245912.56290000","0"],[1788998400000,"1.81600000","1.91800000","1.76600000","1.91300000","1804254.34000000",1789084799999,"3302878.19273000",19650,"910726.14000000","1666382.45733000","0"],[1789084800000,"1.91100000","1.94400000","1.82200000","1.88800000","1486392.14000000",1789171199999,"2788722.18595000",18913,"721898.03000000","1356636.21204000","0"],[1789171200000,"1.88700000","1.93500000","1.87800000","1.89200000","760345.18000000",1789257599999,"1444698.81596000",10648,"383312.91000000","728225.98921000","0"],[1789257600000,"1.89200000","1.90500000","1.79000000","1.81500000","1012155.81000000",1789343999999,"1866001.36322000",13667,"475333.27000000","876870.19657000","0"],[1789344000000,"1.81700000","1.83600000","1.79100000","1.80000000","859117.84000000",1789430399999,"1555385.28681000",9031,"413004.24000000","748124.77438000","0"],[1789430400000,"1.80000000","1.83200000","1.73500000","1.77700000","1174750.67000000",1789516799999,"2105374.72271000",12388,"496803.07000000","890662.67317000","0"],[1789516800000,"1.77800000","1.84000000","1.72200000","1.81700000","1159203.07000000",1789603199999,"2046136.12628000",14811,"594368.84000000","1049434.94471000","0"],[1789603200000,"1.81800000","1.82200000","1.78400000","1.81200000","902268.89000000",1789689599999,"1624221.00218000",11083,"426318.22000000","767974.06496000","0"],[1789689600000,"1.81100000","1.88200000","1.80500000","1.86600000","1275054.66000000",1789775999999,"2351803.55571000",18463,"646669.93000000","1193356.11827000","0"],[1789776000000,"1.86700000","1.92800000","1.83300000","1.89100000","1294431.77000000",1789862399999,"2422026.53073000",20596,"674459.21000000","1262880.86616000","0"],[1789862400000,"1.89100000","1.89500000","1.82000000","1.86300000","1138588.63000000",1789948799999,"2108969.55718000",17006,"492852.37000000","913138.61126000","0"],[1789948800000,"1.86400000","1.95900000","1.83000000","1.94600000","1635004.12000000",1790035199999,"3111842.89900000",22611,"815337.13000000","1556201.41622000","0"],[1790035200000,"1.94500000","1.99200000","1.90600000","1.98200000","973164.74000000",1790121599999,"1893103.74024000",16260,"472029.07000000","919837.18163000","0"],[1790121600000,"1.98400000","2.04400000","1.81300000","1.88300000","1736437.93000000",1790207999999,"3381628.24581000",30711,"828642.51000000","1614636.58128000","0"],[1790208000000,"1.88200000","1.96100000","1.86900000","1.93400000","968041.35000000",1790294399999,"1861885.18030000",21363,"490493.06000000","943482.11381000","0"],[1790294400000,"1.93400000","1.97100000","1.90800000","1.93600000","987728.75000000",1790380799999,"1910855.46534000",18804,"440851.96000000","853511.19112000","0"],[1790380800000,"1.93600000","1.96300000","1.90300000","1.92700000","608803.73000000",1790467199999,"1179995.08949000",10473,"285145.36000000","552688.90428000","0"],[1790467200000,"1.92400000","1.94500000","1.90500000","1.92400000","649107.27000000",1790553599999,"1250134.06369000",10541,"315153.62000000","607137.51192000","0"],[1790553600000,"1.92300000","1.93600000","1.80900000","1.86200000","1161544.88000000",1790639999999,"2162761.89241000",21923,"561906.21000000","1046477.13217000","0"],[1790640000000,"1.86300000","1.86500000","1.79600000","1.83200000","784341.49000000",1790726399999,"1432549.14210000",17330,"358436.04000000","655646.48477000","0"],[1790726400000,"1.83300000","1.88900000","1.81400000","1.85000000","953908.72000000",1790812799999,"1762717.08492000",17845,"467245.79000000","864972.40268000","0"],[1790812800000,"1.85100000","1.91700000","1.83300000","1.90600000","826926.28000000",1790899199999,"1547594.81232000",16608,"409501.00000000","766946.61337000","0"],[1790899200000,"1.90600000","2.15900000","1.89600000","1.92500000","5959264.99000000",1790985599999,"12092804.39785000",100586,"2901802.68000000","5891676.37147000","0"],[1790985600000,"1.92600000","1.93700000","1.86500000","1.88800000","1034636.44000000",1791071999999,"1956470.53204000",15077,"456852.09000000","864230.75488000","0"],[1791072000000,"1.88800000","1.91900000","1.86800000","1.89700000","652549.15000000",1791158399999,"1232336.05376000",10296,"308156.35000000","582215.37778000","0"],[1791158400000,"1.89600000","1.91000000","1.85500000","1.86400000","635768.16000000",1791244799999,"1196096.13580000",11175,"300861.05000000","566402.71329000","0"],[1791244800000,"1.86500000","1.90300000","1.83700000","1.88400000","653391.09000000",1791331199999,"1222382.26699000",13698,"311849.50000000","583974.46645000","0"],[1791331200000,"1.88200000","1.88900000","1.82800000","1.86400000","957969.62000000",1791417599999,"1770543.39896000",19518,"455373.77000000","842013.76088000","0"],[1791417600000,"1.86400000","1.87100000","1.71600000","1.78800000","1766024.69000000",1791503999999,"3153748.23662000",38726,"857084.69000000","1528169.31742000","0"],[1791504000000,"1.78900000","1.87500000","1.78200000","1.87000000","892130.48000000",1791590399999,"1625527.94134000",17667,"400729.08000000","729527.62469000","0"],[1791590400000,"1.86900000","1.91500000","1.84100000","1.90200000","627943.41000000",1791676799999,"1176386.28669000",11458,"319896.64000000","600631.63379000","0"],[1791676800000,"1.90300000","1.91200000","1.86000000","1.90100000","768464.70000000",1791763199999,"1450066.89448000",17347,"309850.74000000","585482.98524000","0"],[1791763200000,"1.90100000","1.90900000","1.84300000","1.84600000","661491.32000000",1791849599999,"1243506.12678000",14626,"323347.03000000","608124.03505000","0"],[1791849600000,"1.84800000","1.89200000","1.78500000","1.85900000","635290.33000000",1791935999999,"1177046.83537000",16702,"288779.15000000","535843.37248000","0"],[1791936000000,"1.85800000","1.86800000","1.76600000","1.80900000","800301.07000000",1792022399999,"1446140.35283000",13081,"372268.34000000","672723.10670000","0"],[1792022400000,"1.80800000","1.81100000","1.68600000","1.77600000","1099622.05000000",1792108799999,"1907104.44541000",28038,"553369.07000000","959205.06315000","0"],[1792108800000,"1.77700000","1.77800000","1.73300000","1.75600000","473537.15000000",1792195199999,"831724.52723000",10856,"244284.24000000","429301.60533000","0"],[1792195200000,"1.75400000","1.80600000","1.71300000","1.76600000","667180.58000000",1792281599999,"1179060.09110000",21061,"359229.43000000","635453.89039000","0"],[1792281600000,"1.76500000","1.76700000","1.66000000","1.71800000","745117.42000000",1792367999999,"1276679.44809000",15370,"364191.94000000","623678.75129000","0"],[1792368000000,"1.71700000","1.76400000","1.69800000","1.73900000","563529.95000000",1792454399999,"972501.77526000",11584,"252226.13000000","434973.84128000","0"],[1792454400000,"1.74000000","1.81100000","1.70600000","1.79400000","772125.85000000",1792540799999,"1365898.91372000",19067,"374082.71000000","662341.74540000","0"],[1792540800000,"1.79400000","1.81000000","1.76800000","1.79200000","578724.02000000",1792627199999,"1036090.96899000",12399,"294282.01000000","526911.37805000","0"],[1792627200000,"1.79200000","1.79600000","1.70400000","1.71600000","776936.56000000",1792713599999,"1350623.50695000",12661,"379149.92000000","659748.11884000","0"],[1792713600000,"1.71600000","1.74700000","1.64100000","1.66700000","605988.34000000",1792799999999,"1030339.30451000",12786,"244768.05000000","415910.77194000","0"],[1792800000000,"1.66700000","1.67500000","1.58900000","1.64000000","836556.71000000",1792886399999,"1369071.77490000",16326,"421934.97000000","691022.01535000","0"],[1792886400000,"1.63900000","1.64800000","1.58100000","1.60100000","409745.03000000",1792972799999,"662397.30642000",8054,"191402.21000000","309777.71298000","0"],[1792972800000,"1.60100000","1.62700000","1.55500000","1.59400000","596387.70000000",1793059199999,"946689.69675000",11052,"301989.54000000","479893.52264000","0"],[1793059200000,"1.59300000","1.60000000","1.59000000","1.59200000","12770.47000000",1793145599999,"20366.60438000",163,"3407.36000000","5438.41659000","0"]]