{"ok":true,"error":"","data":[[1779041700000,"9.64000000","9.66000000","9.63000000","9.63000000","1271.89000000",1779042599999,"12262.14000000",380,"413.00000000","3982.53850000","0"],[1779042600000,"9.64000000","9.66000000","9.52000000","9.61000000","5893.80000000",1779043499999,"56560.59390000",854,"3077.30000000","29546.67160000","0"],[1779043500000,"9.61000000","9.62000000","9.52000000","9.55000000","3674.01000000",1779044399999,"35155.44400000",459,"1422.32000000","13594.33690000","0"],[1779044400000,"9.55000000","9.59000000","9.53000000","9.58000000","3162.87000000",1779045299999,"30249.86230000",607,"2032.19000000","19433.30780000","0"],[1779045300000,"9.59000000","9.64000000","9.58000000","9.61000000","2211.02000000",1779046199999,"21259.46570000",278,"1786.61000000","17183.10020000","0"],[1779046200000,"9.62000000","9.69000000","9.62000000","9.69000000","1798.23000000",1779047099999,"17364.91610000",357,"1251.89000000","12088.70340000","0"],[1779047100000,"9.68000000","9.76000000","9.65000000","9.76000000","2136.89000000",1779047999999,"20762.54450000",313,"1506.44000000","14652.72530000","0"],[1779048000000,"9.77000000","9.80000000","9.76000000","9.80000000","924.21000000",1779048899999,"9036.81400000",237,"486.84000000","4760.46000000","0"],[1779048900000,"9.80000000","9.83000000","9.77000000","9.82000000","1201.90000000",1779049799999,"11783.89050000",182,"402.26000000","3948.28150000","0"],[1779049800000,"9.84000000","9.86000000","9.73000000","9.76000000","3759.58000000",1779050699999,"36824.27890000",632,"1427.35000000","13949.11960000","0"],[1779050700000,"9.75000000","9.79000000","9.72000000","9.79000000","801.17000000",1779051599999,"7810.79930000",164,"363.15000000","3545.43510000","0"],[1779051600000,"9.79000000","9.85000000","9.77000000","9.85000000","2939.89000000",1779052499999,"28846.17320000",687,"1744.07000000","17117.54900000","0"],[1779052500000,"9.85000000","9.97000000","9.85000000","9.94000000","4484.10000000",1779053399999,"44568.03000000",935,"2990.87000000","29724.63740000","0"],[1779053400000,"9.94000000","9.98000000","9.88000000","9.89000000","2952.55000000",1779054299999,"29333.82420000",756,"2252.27000000","22376.46390000","0"],[1779054300000,"9.88000000","9.89000000","9.86000000","9.87000000","941.00000000",1779055199999,"9290.31450000",227,"242.16000000","2391.12040000","0"],[1779055200000,"9.86000000","9.92000000","9.80000000","9.92000000","1726.25000000",1779056099999,"16985.19410000",490,"589.54000000","5803.74300000","0"],[1779056100000,"9.92000000","9.97000000","9.89000000","9.91000000","1447.99000000",1779056999999,"14360.19510000",274,"899.95000000","8923.98890000","0"],[1779057000000,"9.91000000","9.97000000","9.90000000","9.91000000","1836.20000000",1779057899999,"18224.93710000",524,"640.42000000","6350.01520000","0"],[1779057900000,"9.90000000","9.96000000","9.90000000","9.94000000","1118.88000000",1779058799999,"11116.32530000",231,"496.66000000","4929.84000000","0"],[1779058800000,"9.93000000","9.94000000","9.82000000","9.82000000","1565.88000000",1779059699999,"15455.40690000",453,"477.26000000","4706.75730000","0"],[1779059700000,"9.81000000","9.84000000","9.80000000","9.82000000","642.06000000",1779060599999,"6303.63040000",120,"589.42000000","5786.50590000","0"],[1779060600000,"9.82000000","9.83000000","9.55000000","9.72000000","7208.17000000",1779061499999,"69690.56870000",807,"3867.22000000","37397.23180000","0"],[1779061500000,"9.74000000","9.76000000","9.64000000","9.72000000","2828.97000000",1779062399999,"27403.09400000",204,"1561.26000000","15124.94790000","0"],[1779062400000,"9.73000000","9.75000000","9.63000000","9.70000000","2465.91000000",1779063299999,"23969.84030000",141,"509.25000000","4943.59390000","0"],[1779063300000,"9.71000000","9.73000000","9.69000000","9.69000000","676.31000000",1779064199999,"6567.16780000",131,"250.67000000","2435.22560000","0"],[1779064200000,"9.68000000","9.79000000","9.67000000","9.79000000","920.88000000",1779065099999,"8980.37380000",218,"601.11000000","5865.69360000","0"],[1779065100000,"9.79000000","9.84000000","9.79000000","9.83000000","466.36000000",1779065999999,"4579.17650000",153,"193.62000000","1901.05820000","0"],[1779066000000,"9.84000000","9.84000000","9.79000000","9.82000000","801.56000000",1779066899999,"7872.57880000",225,"387.10000000","3803.41930000","0"],[1779066900000,"9.81000000","9.81000000","9.74000000","9.76000000","703.80000000",1779067799999,"6884.19970000",182,"406.10000000","3969.66260000","0"],[1779067800000,"9.76000000","9.79000000","9.76000000","9.76000000","237.83000000",1779068699999,"2324.25460000",84,"185.92000000","1816.66650000","0"],[1779068700000,"9.76000000","9.77000000","9.71000000","9.77000000","987.37000000",1779069599999,"9618.18740000",43,"80.92000000","788.58180000","0"],[1779069600000,"9.76000000","10.05000000","9.74000000","10.03000000","5275.42000000",1779070499999,"52482.30310000",560,"2906.67000000","28945.53120000","0"],[1779070500000,"10.03000000","10.18000000","10.02000000","10.17000000","4021.61000000",1779071399999,"40584.10800000",1026,"2573.30000000","25955.53460000","0"],[1779071400000,"10.17000000","10.23000000","10.09000000","10.20000000","5289.49000000",1779072299999,"53848.29820000",971,"2639.91000000","26883.68460000","0"],[1779072300000,"10.19000000","10.21000000","10.13000000","10.16000000","4353.72000000",1779073199999,"44302.99790000",908,"2230.42000000","22700.55440000","0"],[1779073200000,"10.17000000","10.21000000","10.11000000","10.18000000","2298.20000000",1779074099999,"23394.16630000",918,"1322.98000000","13466.86140000","0"],[1779074100000,"10.18000000","10.28000000","10.18000000","10.28000000","1536.98000000",1779074999999,"15740.76720000",291,"728.09000000","7457.30930000","0"],[1779075000000,"10.28000000","10.28000000","10.09000000","10.16000000","2545.83000000",1779075899999,"25815.90100000",562,"1304.41000000","13238.54930000","0"],[1779075900000,"10.16000000","10.19000000","10.07000000","10.13000000","4684.83000000",1779076799999,"47484.55370000",1071,"1499.76000000","15217.73930000","0"],[1779076800000,"10.13000000","10.23000000","10.10000000","10.20000000","2849.04000000",1779077699999,"28970.39930000",863,"1462.10000000","14866.31170000","0"],[1779077700000,"10.21000000","10.22000000","10.09000000","10.10000000","1357.03000000",1779078599999,"13773.23140000",582,"484.66000000","4909.67650000","0"],[1779078600000,"10.10000000","10.10000000","10.01000000","10.08000000","3973.12000000",1779079499999,"39876.98010000",607,"2646.32000000","26562.08790000","0"],[1779079500000,"10.09000000","10.10000000","10.06000000","10.08000000","1202.55000000",1779080399999,"12120.84920000",448,"392.86000000","3960.45980000","0"],[1779080400000,"10.08000000","10.10000000","9.99000000","10.09000000","5707.86000000",1779081299999,"57260.86900000",1123,"1685.29000000","16922.29560000","0"],[1779081300000,"10.10000000","10.10000000","9.98000000","9.98000000","1780.27000000",1779082199999,"17819.09540000",536,"630.74000000","6302.07030000","0"],[1779082200000,"9.98000000","9.98000000","9.88000000","9.89000000","2203.61000000",1779083099999,"21865.70020000",661,"689.55000000","6842.68340000","0"],[1779083100000,"9.89000000","9.93000000","9.81000000","9.86000000","1408.49000000",1779083999999,"13882.00580000",360,"497.26000000","4898.33110000","0"],[1779084000000,"9.85000000","9.85000000","9.75000000","9.80000000","2747.08000000",1779084899999,"26910.05200000",499,"1297.46000000","12701.61300000","0"],[1779084900000,"9.81000000","9.83000000","9.64000000","9.66000000","2361.41000000",1779085799999,"22970.16330000",470,"769.22000000","7473.26860000","0"],[1779085800000,"9.65000000","9.67000000","9.58000000","9.59000000","2967.22000000",1779086699999,"28533.68560000",509,"1252.12000000","12045.54380000","0"],[1779086700000,"9.58000000","9.62000000","9.57000000","9.60000000","2040.15000000",1779087599999,"19574.88890000",309,"1072.72000000","10291.40350000","0"],[1779087600000,"9.60000000","9.61000000","9.53000000","9.56000000","1576.56000000",1779088499999,"15100.22630000",336,"570.23000000","5460.13030000","0"],[1779088500000,"9.54000000","9.59000000","9.49000000","9.56000000","1782.41000000",1779089399999,"16985.18310000",452,"551.56000000","5254.56870000","0"],[1779089400000,"9.55000000","9.58000000","9.53000000","9.53000000","490.41000000",1779090299999,"4690.31080000",98,"314.61000000","3009.17040000","0"],[1779090300000,"9.52000000","9.56000000","9.48000000","9.54000000","1438.13000000",1779091199999,"13676.90170000",430,"961.14000000","9137.76140000","0"],[1779091200000,"9.54000000","9.54000000","9.44000000","9.45000000","1204.58000000",1779092099999,"11409.93350000",161,"528.88000000","5012.77620000","0"],[1779092100000,"9.46000000","9.48000000","9.40000000","9.46000000","3620.44000000",1779092999999,"34136.23680000",515,"1084.46000000","10241.15980000","0"],[1779093000000,"9.47000000","9.48000000","9.45000000","9.45000000","1827.17000000",1779093899999,"17298.71250000",599,"1023.55000000","9693.85820000","0"],[1779093900000,"9.45000000","9.49000000","9.44000000","9.49000000","230.10000000",1779094799999,"2175.60820000",37,"156.60000000","1480.86310000","0"],[1779094800000,"9.49000000","9.49000000","9.38000000","9.38000000","1577.11000000",1779095699999,"14861.37950000",497,"1080.34000000","10178.46290000","0"],[1779095700000,"9.37000000","9.47000000","9.35000000","9.44000000","3814.88000000",1779096599999,"35963.12990000",528,"3055.07000000","28806.81310000","0"],[1779096600000,"9.42000000","9.46000000","9.41000000","9.46000000","994.07000000",1779097499999,"9382.53840000",83,"507.92000000","4798.21280000","0"],[1779097500000,"9.47000000","9.54000000","9.47000000","9.51000000","4014.57000000",1779098399999,"38137.20870000",645,"2316.54000000","21992.37570000","0"],[1779098400000,"9.52000000","9.62000000","9.50000000","9.50000000","7666.69000000",1779099299999,"73349.49590000",770,"5203.19000000","49813.29900000","0"],[1779099300000,"9.51000000","9.51000000","9.41000000","9.43000000","985.37000000",1779100199999,"9323.47510000",269,"606.82000000","5740.76290000","0"],[1779100200000,"9.44000000","9.45000000","9.42000000","9.43000000","614.06000000",1779101099999,"5791.75390000",64,"295.41000000","2785.05630000","0"],[1779101100000,"9.44000000","9.50000000","9.44000000","9.45000000","1394.07000000",1779101999999,"13189.42450000",242,"917.69000000","8680.39670000","0"],[1779102000000,"9.44000000","9.44000000","9.40000000","9.40000000","649.67000000",1779102899999,"6115.34380000",132,"395.39000000","3720.26860000","0"],[1779102900000,"9.40000000","9.42000000","9.38000000","9.41000000","930.20000000",1779103799999,"8746.52220000",112,"567.31000000","5336.95880000","0"],[1779103800000,"9.40000000","9.53000000","9.40000000","9.47000000","1782.83000000",1779104699999,"16916.13760000",418,"1096.31000000","10391.76430000","0"],[1779104700000,"9.46000000","9.48000000","9.43000000","9.43000000","191.94000000",1779105599999,"1816.72940000",62,"46.24000000","438.03120000","0"],[1779105600000,"9.44000000","9.55000000","9.43000000","9.55000000","1882.10000000",1779106499999,"17887.22480000",409,"920.81000000","8755.31430000","0"],[1779106500000,"9.56000000","9.65000000","9.55000000","9.63000000","2421.90000000",1779107399999,"23275.11200000",351,"916.57000000","8808.11340000","0"],[1779107400000,"9.63000000","9.74000000","9.63000000","9.70000000","1073.88000000",1779108299999,"10408.99470000",225,"583.06000000","5653.81820000","0"],[1779108300000,"9.70000000","9.73000000","9.66000000","9.67000000","2850.30000000",1779109199999,"27620.96950000",324,"1719.45000000","16670.00640000","0"],[1779109200000,"9.66000000","9.75000000","9.66000000","9.72000000","5278.35000000",1779110099999,"51178.62350000",558,"2642.42000000","25610.03650000","0"],[1779110100000,"9.71000000","9.75000000","9.67000000","9.67000000","1017.97000000",1779110999999,"9877.58480000",199,"413.33000000","4012.93550000","0"],[1779111000000,"9.66000000","9.66000000","9.55000000","9.57000000","1763.82000000",1779111899999,"16917.71650000",326,"1373.06000000","13170.89990000","0"],[1779111900000,"9.56000000","9.58000000","9.50000000","9.53000000","2802.11000000",1779112799999,"26715.57010000",374,"850.09000000","8109.75190000","0"],[1779112800000,"9.52000000","9.54000000","9.47000000","9.47000000","3763.08000000",1779113699999,"35780.21230000",608,"1591.84000000","15148.31680000","0"],[1779113700000,"9.47000000","9.50000000","9.43000000","9.48000000","1076.54000000",1779114599999,"10187.92390000",229,"652.01000000","6168.07340000","0"],[1779114600000,"9.47000000","9.47000000","9.40000000","9.42000000","2930.13000000",1779115499999,"27587.27010000",473,"1437.42000000","13532.49270000","0"],[1779115500000,"9.41000000","9.41000000","9.37000000","9.38000000","487.98000000",1779116399999,"4584.04810000",205,"202.15000000","1899.10810000","0"],[1779116400000,"9.37000000","9.39000000","9.34000000","9.39000000","1271.09000000",1779117299999,"11911.99320000",252,"457.81000000","4288.01030000","0"],[1779117300000,"9.40000000","9.40000000","9.28000000","9.29000000","1556.20000000",1779118199999,"14512.50970000",142,"521.23000000","4867.91000000","0"],[1779118200000,"9.28000000","9.36000000","9.28000000","9.34000000","1031.21000000",1779119099999,"9607.96770000",274,"653.49000000","6085.79790000","0"],[1779119100000,"9.35000000","9.38000000","9.32000000","9.32000000","587.73000000",1779119999999,"5503.79100000",170,"228.94000000","2144.15620000","0"],[1779120000000,"9.32000000","9.34000000","9.29000000","9.31000000","1849.38000000",1779120899999,"17209.55060000",113,"689.33000000","6417.65110000","0"],[1779120900000,"9.31000000","9.36000000","9.31000000","9.31000000","1051.48000000",1779121799999,"9818.06110000",217,"779.87000000","7278.56800000","0"],[1779121800000,"9.32000000","9.34000000","9.29000000","9.30000000","556.72000000",1779122699999,"5186.84400000",200,"287.20000000","2675.04620000","0"],[1779122700000,"9.30000000","9.33000000","9.29000000","9.33000000","1016.32000000",1779123599999,"9458.90900000",140,"774.51000000","7209.03620000","0"],[1779123600000,"9.32000000","9.36000000","9.32000000","9.33000000","260.35000000",1779124499999,"2430.85030000",86,"117.84000000","1099.43890000","0"],[1779124500000,"9.34000000","9.38000000","9.32000000","9.33000000","859.21000000",1779125399999,"8031.45560000",134,"403.46000000","3773.15720000","0"],[1779125400000,"9.33000000","9.38000000","9.32000000","9.38000000","1001.67000000",1779126299999,"9363.27690000",297,"807.90000000","7552.12760000","0"],[1779126300000,"9.39000000","9.41000000","9.38000000","9.39000000","521.40000000",1779127199999,"4895.94470000",81,"162.70000000","1527.22660000","0"],[1779127200000,"9.40000000","9.41000000","9.34000000","9.34000000","348.85000000",1779128099999,"3277.20950000",70,"242.72000000","2283.82140000","0"],[1779128100000,"9.34000000","9.34000000","9.29000000","9.34000000","1939.57000000",1779128999999,"18072.09750000",288,"1299.58000000","12105.81160000","0"],[1779129000000,"9.34000000","9.35000000","9.30000000","9.33000000","1613.10000000",1779129899999,"15054.88530000",261,"1029.96000000","9614.42410000","0"],[1779129900000,"9.34000000","9.34000000","9.30000000","9.31000000","269.70000000",1779130799999,"2515.97770000",97,"114.57000000","1068.90380000","0"],[1779130800000,"9.32000000","9.39000000","9.29000000","9.31000000","2684.49000000",1779131699999,"25017.57210000",373,"991.67000000","9236.79570000","0"],[1779131700000,"9.33000000","9.37000000","9.33000000","9.35000000","844.53000000",1779132599999,"7902.32180000",240,"204.87000000","1916.12410000","0"],[1779132600000,"9.36000000","9.39000000","9.33000000","9.37000000","669.05000000",1779133499999,"6264.08880000",214,"177.20000000","1660.94130000","0"],[1779133500000,"9.36000000","9.40000000","9.36000000","9.39000000","420.66000000",1779134399999,"3944.64070000",120,"251.42000000","2360.12830000","0"],[1779134400000,"9.39000000","9.42000000","9.39000000","9.40000000","590.47000000",1779135299999,"5557.55570000",105,"324.37000000","3054.29330000","0"],[1779135300000,"9.39000000","9.42000000","9.37000000","9.37000000","246.40000000",1779136199999,"2315.69030000",67,"58.85000000","553.47100000","0"],[1779136200000,"9.39000000","9.39000000","9.34000000","9.35000000","773.59000000",1779137099999,"7237.50300000",107,"364.28000000","3410.29550000","0"],[1779137100000,"9.35000000","9.37000000","9.32000000","9.35000000","861.06000000",1779137999999,"8058.21860000",217,"120.58000000","1128.62030000","0"],[1779138000000,"9.36000000","9.37000000","9.34000000","9.36000000","239.52000000",1779138899999,"2240.69440000",55,"100.37000000","939.12940000","0"],[1779138900000,"9.36000000","9.38000000","9.36000000","9.38000000","141.06000000",1779139799999,"1321.97730000",40,"54.34000000","509.39090000","0"],[1779139800000,"9.39000000","9.41000000","9.39000000","9.41000000","133.44000000",1779140699999,"1254.14250000",57,"22.08000000","207.76290000","0"],[1779140700000,"9.42000000","9.43000000","9.38000000","9.38000000","485.77000000",1779141599999,"4565.52380000",151,"40.24000000","378.15940000","0"],[1779141600000,"9.38000000","9.43000000","9.38000000","9.42000000","980.76000000",1779142499999,"9219.78770000",275,"452.35000000","4249.03460000","0"],[1779142500000,"9.42000000","9.44000000","9.42000000","9.43000000","186.93000000",1779143399999,"1762.54360000",55,"49.65000000","468.38610000","0"],[1779143400000,"9.42000000","9.42000000","9.39000000","9.40000000","378.95000000",1779144299999,"3564.87420000",33,"20.74000000","195.00910000","0"],[1779144300000,"9.39000000","9.41000000","9.38000000","9.41000000","410.33000000",1779145199999,"3853.74250000",44,"125.57000000","1180.21890000","0"],[1779145200000,"9.42000000","9.42000000","9.38000000","9.38000000","552.49000000",1779146099999,"5194.29160000",130,"235.28000000","2210.70520000","0"],[1779146100000,"9.37000000","9.37000000","9.35000000","9.36000000","750.50000000",1779146999999,"7024.18550000",248,"197.67000000","1849.99490000","0"],[1779147000000,"9.35000000","9.40000000","9.33000000","9.40000000","459.78000000",1779147899999,"4308.70390000",90,"458.01000000","4292.17210000","0"],[1779147900000,"9.39000000","9.39000000","9.34000000","9.35000000","546.08000000",1779148799999,"5117.36610000",150,"195.49000000","1829.00570000","0"],[1779148800000,"9.35000000","9.37000000","9.33000000","9.37000000","768.83000000",1779149699999,"7186.40430000",201,"694.86000000","6493.73040000","0"],[1779149700000,"9.38000000","9.50000000","9.38000000","9.43000000","2912.94000000",1779150599999,"27527.78170000",596,"1973.68000000","18649.74380000","0"],[1779150600000,"9.43000000","9.43000000","9.39000000","9.39000000","430.80000000",1779151499999,"4055.14920000",147,"400.55000000","3770.57290000","0"],[1779151500000,"9.38000000","9.42000000","9.38000000","9.40000000","868.58000000",1779152399999,"8166.54890000",229,"512.97000000","4822.01310000","0"],[1779152400000,"9.42000000","9.47000000","9.42000000","9.46000000","393.23000000",1779153299999,"3707.55760000",90,"312.55000000","2945.78690000","0"],[1779153300000,"9.46000000","9.47000000","9.43000000","9.45000000","990.18000000",1779154199999,"9354.55870000",212,"610.49000000","5766.87260000","0"],[1779154200000,"9.44000000","9.50000000","9.44000000","9.49000000","826.34000000",1779155099999,"7826.64290000",273,"385.29000000","3649.37770000","0"],[1779155100000,"9.48000000","9.50000000","9.44000000","9.48000000","1249.20000000",1779155999999,"11826.61880000",401,"1006.05000000","9525.30330000","0"],[1779156000000,"9.48000000","9.54000000","9.46000000","9.52000000","3737.17000000",1779156899999,"35492.10230000",998,"2357.82000000","22382.59740000","0"],[1779156900000,"9.53000000","9.58000000","9.53000000","9.56000000","1950.33000000",1779157799999,"18654.68300000",318,"1048.26000000","10022.11410000","0"],[1779157800000,"9.55000000","9.59000000","9.51000000","9.52000000","2257.98000000",1779158699999,"21547.57140000",607,"1407.72000000","13439.30470000","0"],[1779158700000,"9.51000000","9.51000000","9.47000000","9.48000000","957.18000000",1779159599999,"9082.32460000",220,"537.53000000","5100.90600000","0"],[1779159600000,"9.48000000","9.48000000","9.43000000","9.44000000","832.11000000",1779160499999,"7863.32040000",195,"268.51000000","2536.88730000","0"],[1779160500000,"9.44000000","9.49000000","9.43000000","9.49000000","832.18000000",1779161399999,"7868.21770000",154,"633.07000000","5983.84700000","0"],[1779161400000,"9.50000000","9.52000000","9.46000000","9.47000000","1457.55000000",1779162299999,"13821.53730000",359,"827.29000000","7843.30190000","0"],[1779162300000,"9.47000000","9.47000000","9.38000000","9.39000000","1886.49000000",1779163199999,"17799.38300000",137,"347.97000000","3276.45860000","0"],[1779163200000,"9.38000000","9.40000000","9.36000000","9.40000000","2385.76000000",1779164099999,"22346.74150000",230,"2018.39000000","18902.56840000","0"],[1779164100000,"9.39000000","9.40000000","9.37000000","9.37000000","928.36000000",1779164999999,"8711.55020000",226,"559.38000000","5249.99590000","0"],[1779165000000,"9.38000000","9.42000000","9.36000000","9.41000000","753.80000000",1779165899999,"7086.07510000",261,"390.45000000","3668.17480000","0"],[1779165900000,"9.40000000","9.42000000","9.40000000","9.42000000","638.26000000",1779166799999,"6006.67860000",137,"369.77000000","3480.18400000","0"],[1779166800000,"9.42000000","9.47000000","9.39000000","9.42000000","4208.91000000",1779167699999,"39701.53120000",758,"2347.03000000","22139.80960000","0"],[1779167700000,"9.41000000","9.43000000","9.40000000","9.41000000","296.06000000",1779168599999,"2787.53720000",127,"215.23000000","2026.79020000","0"],[1779168600000,"9.41000000","9.41000000","9.37000000","9.38000000","313.01000000",1779169499999,"2939.06860000",94,"160.59000000","1508.23710000","0"],[1779169500000,"9.38000000","9.40000000","9.37000000","9.39000000","265.96000000",1779170399999,"2496.74110000",89,"114.26000000","1073.22230000","0"],[1779170400000,"9.39000000","9.41000000","9.38000000","9.41000000","645.80000000",1779171299999,"6069.49820000",261,"450.17000000","4230.41380000","0"],[1779171300000,"9.41000000","9.41000000","9.35000000","9.36000000","923.42000000",1779172199999,"8647.32370000",170,"489.42000000","4579.60940000","0"],[1779172200000,"9.36000000","9.37000000","9.35000000","9.37000000","139.83000000",1779173099999,"1309.46120000",49,"76.09000000","712.81740000","0"],[1779173100000,"9.37000000","9.37000000","9.34000000","9.36000000","372.63000000",1779173999999,"3486.00270000",44,"153.76000000","1438.86050000","0"],[1779174000000,"9.36000000","9.40000000","9.35000000","9.38000000","1292.26000000",1779174899999,"12118.79540000",161,"841.02000000","7887.11450000","0"],[1779174900000,"9.39000000","9.41000000","9.39000000","9.39000000","368.27000000",1779175799999,"3461.15960000",122,"138.29000000","1300.24530000","0"],[1779175800000,"9.39000000","9.41000000","9.39000000","9.39000000","341.20000000",1779176699999,"3205.69050000",120,"314.51000000","2955.07140000","0"],[1779176700000,"9.39000000","9.40000000","9.36000000","9.36000000","583.18000000",1779177599999,"5475.02290000",100,"280.42000000","2630.13730000","0"],[1779177600000,"9.36000000","9.37000000","9.35000000","9.37000000","279.82000000",1779178499999,"2618.88150000",35,"242.40000000","2268.68500000","0"],[1779178500000,"9.38000000","9.40000000","9.35000000","9.36000000","451.33000000",1779179399999,"4229.13720000",161,"183.43000000","1717.51100000","0"],[1779179400000,"9.36000000","9.38000000","9.34000000","9.36000000","604.92000000",1779180299999,"5662.48090000",195,"425.36000000","3980.59430000","0"],[1779180300000,"9.35000000","9.36000000","9.35000000","9.36000000","128.46000000",1779181199999,"1201.94850000",54,"84.75000000","793.26000000","0"],[1779181200000,"9.36000000","9.36000000","9.33000000","9.34000000","226.85000000",1779182099999,"2121.56170000",82,"54.07000000","505.57250000","0"],[1779182100000,"9.34000000","9.35000000","9.31000000","9.32000000","368.36000000",1779182999999,"3434.06290000",89,"195.33000000","1821.44210000","0"],[1779183000000,"9.32000000","9.33000000","9.31000000","9.33000000","100.75000000",1779183899999,"938.69620000",40,"66.14000000","616.30560000","0"],[1779183900000,"9.34000000","9.37000000","9.31000000","9.34000000","1800.08000000",1779184799999,"16806.92860000",268,"1046.23000000","9766.00740000","0"],[1779184800000,"9.33000000","9.34000000","9.31000000","9.34000000","473.85000000",1779185699999,"4420.09490000",135,"305.26000000","2847.08970000","0"],[1779185700000,"9.32000000","9.32000000","9.31000000","9.31000000","73.89000000",1779186599999,"688.29550000",9,"0.00000000","0.00000000","0"],[1779186600000,"9.32000000","9.32000000","9.30000000","9.30000000","93.10000000",1779187499999,"867.42410000",33,"67.37000000","627.88840000","0"],[1779187500000,"9.29000000","9.34000000","9.29000000","9.34000000","1350.57000000",1779188399999,"12594.87580000",259,"884.37000000","8248.89640000","0"],[1779188400000,"9.34000000","9.36000000","9.33000000","9.35000000","217.95000000",1779189299999,"2036.96240000",18,"12.32000000","115.11680000","0"],[1779189300000,"9.36000000","9.37000000","9.33000000","9.33000000","699.02000000",1779190199999,"6535.10780000",131,"378.50000000","3536.60320000","0"],[1779190200000,"9.33000000","9.35000000","9.31000000","9.31000000","791.45000000",1779191099999,"7385.33880000",143,"603.44000000","5628.67630000","0"],[1779191100000,"9.32000000","9.32000000","9.31000000","9.31000000","35.14000000",1779191999999,"327.42930000",6,"27.59000000","257.13880000","0"],[1779192000000,"9.31000000","9.36000000","9.31000000","9.36000000","169.29000000",1779192899999,"1580.17500000",25,"55.01000000","514.27880000","0"],[1779192900000,"9.36000000","9.36000000","9.31000000","9.32000000","731.75000000",1779193799999,"6827.17650000",171,"340.33000000","3171.93980000","0"],[1779193800000,"9.31000000","9.31000000","9.26000000","9.28000000","1251.33000000",1779194699999,"11615.29780000",141,"294.46000000","2733.20180000","0"],[1779194700000,"9.29000000","9.31000000","9.29000000","9.29000000","218.02000000",1779195599999,"2026.15210000",61,"114.80000000","1066.91900000","0"],[1779195600000,"9.30000000","9.31000000","9.26000000","9.29000000","1283.19000000",1779196499999,"11915.26650000",233,"633.61000000","5883.10380000","0"],[1779196500000,"9.29000000","9.32000000","9.29000000","9.31000000","1041.28000000",1779197399999,"9685.28510000",184,"340.81000000","3169.89300000","0"],[1779197400000,"9.32000000","9.41000000","9.32000000","9.36000000","1583.98000000",1779198299999,"14844.53150000",323,"858.11000000","8042.07520000","0"],[1779198300000,"9.36000000","9.45000000","9.36000000","9.43000000","1284.28000000",1779199199999,"12094.71520000",235,"474.56000000","4467.59750000","0"],[1779199200000,"9.42000000","9.46000000","9.36000000","9.36000000","1662.73000000",1779200099999,"15613.33550000",451,"749.30000000","7033.27200000","0"],[1779200100000,"9.36000000","9.37000000","9.30000000","9.30000000","842.28000000",1779200999999,"7850.32680000",204,"553.27000000","5157.59630000","0"],[1779201000000,"9.30000000","9.31000000","9.27000000","9.30000000","746.92000000",1779201899999,"6941.72110000",221,"478.84000000","4448.35140000","0"],[1779201900000,"9.29000000","9.29000000","9.23000000","9.24000000","1283.01000000",1779202799999,"11880.47220000",354,"861.71000000","7979.28370000","0"],[1779202800000,"9.22000000","9.25000000","9.20000000","9.20000000","2569.14000000",1779203699999,"23693.24150000",502,"1336.94000000","12332.94720000","0"],[1779203700000,"9.20000000","9.21000000","9.16000000","9.19000000","684.88000000",1779204599999,"6293.21430000",240,"332.00000000","3051.01710000","0"],[1779204600000,"9.19000000","9.25000000","9.19000000","9.25000000","563.92000000",1779205499999,"5200.84260000",198,"250.02000000","2305.54700000","0"],[1779205500000,"9.26000000","9.26000000","9.24000000","9.25000000","352.42000000",1779206399999,"3261.57380000",101,"172.88000000","1600.34980000","0"],[1779206400000,"9.25000000","9.26000000","9.21000000","9.22000000","323.01000000",1779207299999,"2982.83380000",80,"164.84000000","1520.84240000","0"],[1779207300000,"9.22000000","9.22000000","9.20000000","9.20000000","174.64000000",1779208199999,"1607.47050000",58,"150.76000000","1387.68680000","0"],[1779208200000,"9.21000000","9.27000000","9.21000000","9.27000000","496.44000000",1779209099999,"4591.87690000",144,"318.73000000","2945.46320000","0"],[1779209100000,"9.28000000","9.29000000","9.24000000","9.28000000","640.42000000",1779209999999,"5932.23050000",140,"371.71000000","3442.13040000","0"],[1779210000000,"9.27000000","9.27000000","9.24000000","9.27000000","842.47000000",1779210899999,"7793.87860000",150,"460.95000000","4262.36750000","0"],[1779210900000,"9.28000000","9.29000000","9.27000000","9.28000000","1102.55000000",1779211799999,"10235.66480000",168,"478.64000000","4443.58410000","0"],[1779211800000,"9.28000000","9.32000000","9.28000000","9.30000000","1623.68000000",1779212699999,"15102.68960000",297,"541.21000000","5033.68290000","0"],[1779212700000,"9.30000000","9.30000000","9.27000000","9.27000000","1132.08000000",1779213599999,"10508.03060000",166,"240.11000000","2230.93330000","0"],[1779213600000,"9.27000000","9.36000000","9.27000000","9.33000000","1749.32000000",1779214499999,"16310.90070000",316,"1010.14000000","9414.33040000","0"],[1779214500000,"9.33000000","9.34000000","9.30000000","9.32000000","612.55000000",1779215399999,"5712.40690000",212,"419.19000000","3909.14140000","0"],[1779215400000,"9.32000000","9.34000000","9.30000000","9.33000000","684.51000000",1779216299999,"6381.38490000",180,"405.83000000","3782.75340000","0"],[1779216300000,"9.34000000","9.41000000","9.34000000","9.37000000","3736.67000000",1779217199999,"35016.11290000",570,"2192.14000000","20540.11720000","0"],[1779217200000,"9.35000000","9.42000000","9.34000000","9.38000000","1688.11000000",1779218099999,"15839.68650000",440,"676.75000000","6351.23670000","0"],[1779218100000,"9.38000000","9.38000000","9.31000000","9.31000000","876.28000000",1779218999999,"8188.69440000",226,"686.70000000","6413.86060000","0"],[1779219000000,"9.31000000","9.34000000","9.28000000","9.32000000","1701.99000000",1779219899999,"15846.13020000",663,"1506.47000000","14029.23320000","0"],[1779219900000,"9.32000000","9.33000000","9.29000000","9.30000000","560.96000000",1779220799999,"5221.92630000",177,"259.44000000","2416.58670000","0"],[1779220800000,"9.30000000","9.33000000","9.27000000","9.29000000","1446.56000000",1779221699999,"13450.49870000",427,"795.80000000","7394.26310000","0"],[1779221700000,"9.30000000","9.34000000","9.30000000","9.32000000","410.47000000",1779222599999,"3827.41270000",129,"389.39000000","3630.77840000","0"],[1779222600000,"9.32000000","9.36000000","9.30000000","9.32000000","1184.85000000",1779223499999,"11045.03880000",234,"711.05000000","6629.24360000","0"],[1779223500000,"9.31000000","9.33000000","9.31000000","9.32000000","193.96000000",1779224399999,"1808.95740000",17,"1.18000000","11.00350000","0"],[1779224400000,"9.32000000","9.32000000","9.26000000","9.29000000","748.97000000",1779225299999,"6955.41920000",189,"492.37000000","4572.96020000","0"],[1779225300000,"9.29000000","9.30000000","9.28000000","9.28000000","157.85000000",1779226199999,"1466.41910000",40,"1.20000000","11.16000000","0"],[1779226200000,"9.29000000","9.30000000","9.26000000","9.26000000","410.04000000",1779227099999,"3808.65770000",111,"107.70000000","1000.97600000","0"],[1779227100000,"9.27000000","9.27000000","9.23000000","9.23000000","1279.52000000",1779227999999,"11839.12880000",111,"83.15000000","769.90120000","0"],[1779228000000,"9.23000000","9.24000000","9.20000000","9.22000000","593.50000000",1779228899999,"5474.52810000",124,"319.04000000","2942.83380000","0"],[1779228900000,"9.22000000","9.22000000","9.20000000","9.21000000","270.45000000",1779229799999,"2491.41730000",67,"80.41000000","741.06220000","0"],[1779229800000,"9.21000000","9.23000000","9.20000000","9.22000000","228.87000000",1779230699999,"2109.49240000",54,"82.56000000","761.32150000","0"],[1779230700000,"9.23000000","9.26000000","9.23000000","9.25000000","125.25000000",1779231599999,"1156.73880000",31,"104.77000000","967.68280000","0"],[1779231600000,"9.25000000","9.25000000","9.23000000","9.25000000","61.87000000",1779232499999,"572.07380000",52,"60.07000000","555.45380000","0"],[1779232500000,"9.25000000","9.25000000","9.25000000","9.25000000","25.16000000",1779233399999,"232.73000000",2,"7.16000000","66.23000000","0"],[1779233400000,"9.24000000","9.24000000","9.22000000","9.22000000","92.65000000",1779234299999,"855.15950000",9,"5.80000000","53.53400000","0"],[1779234300000,"9.21000000","9.22000000","9.20000000","9.22000000","215.79000000",1779235199999,"1987.16500000",54,"202.88000000","1868.37710000","0"],[1779235200000,"9.22000000","9.23000000","9.19000000","9.19000000","962.46000000",1779236099999,"8866.60960000",173,"695.61000000","6408.64620000","0"],[1779236100000,"9.20000000","9.21000000","9.16000000","9.19000000","1020.82000000",1779236999999,"9376.05070000",148,"759.63000000","6976.28820000","0"],[1779237000000,"9.19000000","9.20000000","9.17000000","9.19000000","760.24000000",1779237899999,"6986.46860000",205,"591.05000000","5430.76380000","0"],[1779237900000,"9.19000000","9.22000000","9.19000000","9.22000000","277.12000000",1779238799999,"2551.41550000",59,"277.12000000","2551.41550000","0"],[1779238800000,"9.23000000","9.24000000","9.20000000","9.23000000","644.46000000",1779239699999,"5940.22970000",114,"293.55000000","2707.00110000","0"],[1779239700000,"9.22000000","9.22000000","9.19000000","9.19000000","77.39000000",1779240599999,"712.99340000",13,"30.87000000","284.62140000","0"],[1779240600000,"9.18000000","9.20000000","9.17000000","9.18000000","652.68000000",1779241499999,"5992.33300000",136,"587.57000000","5395.20290000","0"],[1779241500000,"9.17000000","9.20000000","9.16000000","9.19000000","287.45000000",1779242399999,"2639.54560000",23,"220.43000000","2024.44480000","0"],[1779242400000,"9.19000000","9.22000000","9.18000000","9.20000000","1343.24000000",1779243299999,"12353.71830000",138,"493.07000000","4531.59540000","0"],[1779243300000,"9.20000000","9.26000000","9.20000000","9.25000000","2498.29000000",1779244199999,"23026.51170000",150,"1307.92000000","12059.99400000","0"],[1779244200000,"9.25000000","9.29000000","9.24000000","9.29000000","255.44000000",1779245099999,"2363.51860000",108,"252.49000000","2336.22610000","0"],[1779245100000,"9.29000000","9.29000000","9.24000000","9.24000000","488.29000000",1779245999999,"4522.80530000",143,"404.25000000","3744.64950000","0"],[1779246000000,"9.25000000","9.26000000","9.23000000","9.25000000","246.65000000",1779246899999,"2279.98600000",132,"221.13000000","2044.36150000","0"],[1779246900000,"9.26000000","9.26000000","9.25000000","9.25000000","145.72000000",1779247799999,"1349.36120000",32,"0.60000000","5.55600000","0"],[1779247800000,"9.25000000","9.25000000","9.24000000","9.24000000","255.41000000",1779248699999,"2361.58740000",36,"238.31000000","2203.41840000","0"],[1779248700000,"9.24000000","9.25000000","9.23000000","9.23000000","213.31000000",1779249599999,"1970.78210000",73,"54.48000000","503.46420000","0"],[1779249600000,"9.23000000","9.25000000","9.22000000","9.24000000","627.30000000",1779250499999,"5794.52270000",121,"486.84000000","4496.74150000","0"],[1779250500000,"9.23000000","9.23000000","9.22000000","9.22000000","16.92000000",1779251399999,"156.11250000",4,"0.00000000","0.00000000","0"],[1779251400000,"9.22000000","9.23000000","9.22000000","9.23000000","70.79000000",1779252299999,"652.97810000",9,"58.38000000","538.44960000","0"],[1779252300000,"9.23000000","9.24000000","9.21000000","9.22000000","329.44000000",1779253199999,"3038.50800000",64,"205.12000000","1892.95780000","0"],[1779253200000,"9.21000000","9.25000000","9.19000000","9.25000000","529.46000000",1779254099999,"4880.11310000",89,"457.05000000","4214.46450000","0"],[1779254100000,"9.24000000","9.29000000","9.23000000","9.26000000","699.44000000",1779254999999,"6491.13740000",39,"299.21000000","2778.04450000","0"],[1779255000000,"9.26000000","9.26000000","9.24000000","9.24000000","971.42000000",1779255899999,"8986.78020000",85,"244.42000000","2262.24730000","0"],[1779255900000,"9.24000000","9.26000000","9.23000000","9.26000000","336.08000000",1779256799999,"3109.14150000",56,"231.09000000","2138.98890000","0"],[1779256800000,"9.26000000","9.32000000","9.26000000","9.31000000","436.86000000",1779257699999,"4060.38070000",154,"130.54000000","1213.36870000","0"],[1779257700000,"9.31000000","9.33000000","9.31000000","9.31000000","155.13000000",1779258599999,"1445.58820000",78,"114.60000000","1067.97380000","0"],[1779258600000,"9.31000000","9.34000000","9.31000000","9.32000000","559.67000000",1779259499999,"5220.07220000",160,"177.95000000","1660.85020000","0"],[1779259500000,"9.31000000","9.32000000","9.30000000","9.31000000","130.35000000",1779260399999,"1213.88090000",14,"73.76000000","686.95590000","0"],[1779260400000,"9.30000000","9.34000000","9.28000000","9.33000000","1646.76000000",1779261299999,"15342.67970000",303,"698.56000000","6502.82650000","0"],[1779261300000,"9.33000000","9.33000000","9.31000000","9.32000000","84.77000000",1779262199999,"790.27700000",15,"36.58000000","341.01510000","0"],[1779262200000,"9.32000000","9.36000000","9.32000000","9.34000000","444.70000000",1779263099999,"4155.37060000",121,"160.68000000","1500.75760000","0"],[1779263100000,"9.35000000","9.35000000","9.31000000","9.32000000","271.56000000",1779263999999,"2533.88790000",77,"180.11000000","1681.47930000","0"],[1779264000000,"9.31000000","9.34000000","9.31000000","9.31000000","265.46000000",1779264899999,"2472.91680000",66,"108.61000000","1012.63740000","0"],[1779264900000,"9.30000000","9.30000000","9.26000000","9.26000000","103.24000000",1779265799999,"957.08210000",50,"65.93000000","610.53070000","0"],[1779265800000,"9.27000000","9.29000000","9.26000000","9.28000000","283.87000000",1779266699999,"2633.48670000",80,"68.38000000","634.04730000","0"],[1779266700000,"9.28000000","9.29000000","9.28000000","9.29000000","207.07000000",1779267599999,"1922.00890000",55,"118.82000000","1103.04890000","0"],[1779267600000,"9.28000000","9.30000000","9.28000000","9.30000000","151.19000000",1779268499999,"1404.75330000",24,"129.87000000","1206.90370000","0"],[1779268500000,"9.29000000","9.29000000","9.25000000","9.26000000","915.14000000",1779269399999,"8479.13400000",154,"319.63000000","2960.03180000","0"],[1779269400000,"9.25000000","9.26000000","9.24000000","9.26000000","153.49000000",1779270299999,"1420.81940000",58,"27.49000000","254.55740000","0"],[1779270300000,"9.25000000","9.25000000","9.21000000","9.22000000","808.16000000",1779271199999,"7455.11340000",85,"414.87000000","3828.49940000","0"],[1779271200000,"9.22000000","9.22000000","9.21000000","9.21000000","174.17000000",1779272099999,"1605.46440000",55,"71.26000000","657.01720000","0"],[1779272100000,"9.21000000","9.21000000","9.19000000","9.20000000","73.51000000",1779272999999,"676.28830000",15,"16.86000000","155.17200000","0"],[1779273000000,"9.21000000","9.22000000","9.21000000","9.21000000","49.42000000",1779273899999,"455.21180000",14,"44.09000000","406.12250000","0"],[1779273900000,"9.21000000","9.22000000","9.20000000","9.21000000","29.48000000",1779274799999,"271.49430000",11,"6.20000000","57.12030000","0"],[1779274800000,"9.20000000","9.22000000","9.20000000","9.20000000","352.27000000",1779275699999,"3242.56110000",100,"198.77000000","1829.97510000","0"],[1779275700000,"9.20000000","9.20000000","9.18000000","9.18000000","43.71000000",1779276599999,"401.60890000",9,"15.08000000","138.62290000","0"],[1779276600000,"9.18000000","9.20000000","9.17000000","9.18000000","207.77000000",1779277499999,"1907.59610000",63,"189.61000000","1741.06000000","0"],[1779277500000,"9.19000000","9.20000000","9.18000000","9.20000000","49.93000000",1779278399999,"458.84910000",6,"48.54000000","446.08890000","0"],[1779278400000,"9.19000000","9.19000000","9.17000000","9.18000000","444.44000000",1779279299999,"4082.04980000",146,"167.79000000","1540.48770000","0"],[1779279300000,"9.17000000","9.22000000","9.17000000","9.22000000","1350.00000000",1779280199999,"12402.74820000",380,"1339.78000000","12309.00680000","0"],[1779280200000,"9.22000000","9.26000000","9.22000000","9.25000000","1542.98000000",1779281099999,"14258.05980000",123,"400.87000000","3703.07270000","0"],[1779281100000,"9.26000000","9.26000000","9.25000000","9.25000000","202.19000000",1779281999999,"1870.27370000",39,"25.99000000","240.42370000","0"],[1779282000000,"9.24000000","9.25000000","9.23000000","9.24000000","499.40000000",1779282899999,"4612.63940000",106,"317.40000000","2931.17760000","0"],[1779282900000,"9.23000000","9.23000000","9.18000000","9.18000000","166.00000000",1779283799999,"1524.65650000",60,"114.00000000","1046.74890000","0"],[1779283800000,"9.18000000","9.22000000","9.17000000","9.21000000","473.86000000",1779284699999,"4359.59560000",104,"403.23000000","3710.71650000","0"],[1779284700000,"9.21000000","9.25000000","9.21000000","9.23000000","588.85000000",1779285599999,"5435.10220000",162,"331.79000000","3062.33590000","0"],[1779285600000,"9.24000000","9.27000000","9.22000000","9.25000000","1234.98000000",1779286499999,"11416.04330000",285,"810.78000000","7496.20780000","0"],[1779286500000,"9.26000000","9.30000000","9.26000000","9.28000000","225.30000000",1779287399999,"2089.79480000",93,"126.40000000","1172.71180000","0"],[1779287400000,"9.28000000","9.33000000","9.28000000","9.31000000","793.97000000",1779288299999,"7391.11270000",134,"484.66000000","4514.08770000","0"],[1779288300000,"9.31000000","9.33000000","9.29000000","9.33000000","539.72000000",1779289199999,"5027.72100000",121,"52.23000000","486.58160000","0"],[1779289200000,"9.33000000","9.35000000","9.31000000","9.34000000","223.78000000",1779290099999,"2087.82590000",97,"153.18000000","1429.45210000","0"],[1779290100000,"9.34000000","9.44000000","9.34000000","9.44000000","1687.05000000",1779290999999,"15848.63200000",209,"758.21000000","7121.02120000","0"],[1779291000000,"9.43000000","9.44000000","9.39000000","9.39000000","435.62000000",1779291899999,"4102.23120000",96,"181.86000000","1712.80920000","0"],[1779291900000,"9.38000000","9.41000000","9.37000000","9.37000000","1228.62000000",1779292799999,"11526.70030000",43,"105.16000000","988.72460000","0"],[1779292800000,"9.37000000","9.39000000","9.37000000","9.39000000","195.02000000",1779293699999,"1829.37470000",15,"189.97000000","1782.00570000","0"],[1779293700000,"9.37000000","9.38000000","9.35000000","9.38000000","1102.80000000",1779294599999,"10335.20660000",208,"935.54000000","8766.84780000","0"],[1779294600000,"9.38000000","9.43000000","9.38000000","9.39000000","1210.76000000",1779295499999,"11385.40190000",243,"632.22000000","5943.69040000","0"],[1779295500000,"9.38000000","9.38000000","9.36000000","9.36000000","172.68000000",1779296399999,"1617.10870000",47,"93.30000000","873.32800000","0"],[1779296400000,"9.35000000","9.35000000","9.33000000","9.33000000","257.89000000",1779297299999,"2407.01490000",56,"171.24000000","1597.88390000","0"],[1779297300000,"9.34000000","9.39000000","9.34000000","9.38000000","634.57000000",1779298199999,"5949.00360000",106,"172.54000000","1614.75400000","0"],[1779298200000,"9.37000000","9.39000000","9.37000000","9.38000000","380.28000000",1779299099999,"3566.73920000",81,"294.16000000","2759.11950000","0"],[1779299100000,"9.38000000","9.38000000","9.33000000","9.33000000","472.22000000",1779299999999,"4419.60710000",96,"243.54000000","2277.67460000","0"],[1779300000000,"9.32000000","9.37000000","9.31000000","9.36000000","836.76000000",1779300899999,"7834.24730000",156,"333.12000000","3117.44090000","0"],[1779300900000,"9.37000000","9.37000000","9.36000000","9.36000000","189.24000000",1779301799999,"1772.49380000",63,"0.00000000","0.00000000","0"],[1779301800000,"9.35000000","9.36000000","9.35000000","9.36000000","176.16000000",1779302699999,"1648.45010000",86,"134.67000000","1260.51120000","0"],[1779302700000,"9.34000000","9.35000000","9.33000000","9.35000000","291.97000000",1779303599999,"2725.45470000",58,"162.22000000","1514.58460000","0"],[1779303600000,"9.36000000","9.43000000","9.36000000","9.40000000","1409.35000000",1779304499999,"13253.42160000",210,"958.47000000","9014.29160000","0"],[1779304500000,"9.42000000","9.48000000","9.42000000","9.48000000","1864.32000000",1779305399999,"17644.56170000",271,"863.52000000","8174.01170000","0"],[1779305400000,"9.48000000","9.58000000","9.47000000","9.56000000","2192.02000000",1779306299999,"20885.57050000",448,"1076.58000000","10260.68910000","0"],[1779306300000,"9.55000000","9.56000000","9.48000000","9.52000000","1188.73000000",1779307199999,"11317.42630000",229,"570.70000000","5429.86540000","0"],[1779307200000,"9.53000000","9.55000000","9.49000000","9.53000000","893.60000000",1779308099999,"8513.45270000",186,"382.61000000","3644.09010000","0"],[1779308100000,"9.53000000","9.57000000","9.52000000","9.57000000","1381.22000000",1779308999999,"13183.63790000",267,"563.33000000","5377.86680000","0"],[1779309000000,"9.58000000","9.59000000","9.55000000","9.56000000","964.38000000",1779309899999,"9233.48120000",227,"319.69000000","3061.28840000","0"],[1779309900000,"9.55000000","9.55000000","9.50000000","9.53000000","923.04000000",1779310799999,"8791.73410000",208,"478.79000000","4558.63800000","0"],[1779310800000,"9.54000000","9.54000000","9.50000000","9.51000000","698.91000000",1779311699999,"6652.49000000",211,"273.77000000","2605.57000000","0"],[1779311700000,"9.50000000","9.50000000","9.43000000","9.43000000","436.82000000",1779312599999,"4135.22630000",33,"285.08000000","2696.34280000","0"],[1779312600000,"9.43000000","9.43000000","9.41000000","9.41000000","771.09000000",1779313499999,"7261.44010000",190,"191.45000000","1804.49240000","0"],[1779313500000,"9.40000000","9.43000000","9.37000000","9.42000000","928.79000000",1779314399999,"8719.39410000",141,"722.25000000","6778.33680000","0"],[1779314400000,"9.40000000","9.40000000","9.40000000","9.40000000","9.78000000",1779315299999,"91.93200000",1,"9.78000000","91.93200000","0"],[1779315300000,"9.38000000","9.38000000","9.37000000","9.38000000","284.86000000",1779316199999,"2669.72980000",17,"107.20000000","1004.85730000","0"],[1779316200000,"9.36000000","9.37000000","9.36000000","9.36000000","132.97000000",1779317099999,"1245.02320000",17,"76.99000000","721.05040000","0"],[1779317100000,"9.36000000","9.39000000","9.36000000","9.39000000","34.62000000",1779317999999,"324.61380000",6,"15.91000000","149.21490000","0"],[1779318000000,"9.37000000","9.38000000","9.34000000","9.34000000","194.91000000",1779318899999,"1824.86610000",76,"130.67000000","1224.24590000","0"],[1779318900000,"9.33000000","9.36000000","9.33000000","9.36000000","1098.28000000",1779319799999,"10266.37910000",96,"1071.93000000","10019.89510000","0"],[1779319800000,"9.37000000","9.37000000","9.33000000","9.33000000","428.49000000",1779320699999,"4004.45460000",124,"227.05000000","2120.17180000","0"],[1779320700000,"9.34000000","9.34000000","9.33000000","9.34000000","93.90000000",1779321599999,"876.83170000",11,"19.43000000","181.28190000","0"],[1779321600000,"9.35000000","9.36000000","9.33000000","9.36000000","240.53000000",1779322499999,"2250.32930000",59,"121.64000000","1137.78770000","0"],[1779322500000,"9.37000000","9.41000000","9.37000000","9.41000000","1062.14000000",1779323399999,"9975.64020000",222,"593.08000000","5569.32340000","0"],[1779323400000,"9.41000000","9.43000000","9.39000000","9.40000000","755.50000000",1779324299999,"7113.62440000",309,"168.88000000","1590.51010000","0"],[1779324300000,"9.40000000","9.45000000","9.40000000","9.44000000","229.13000000",1779325199999,"2161.24960000",94,"104.06000000","983.12140000","0"],[1779325200000,"9.45000000","9.45000000","9.38000000","9.39000000","513.61000000",1779326099999,"4832.17650000",196,"28.85000000","270.96930000","0"],[1779326100000,"9.39000000","9.41000000","9.37000000","9.40000000","925.27000000",1779326999999,"8685.85790000",259,"340.35000000","3196.57160000","0"],[1779327000000,"9.41000000","9.45000000","9.41000000","9.44000000","795.62000000",1779327899999,"7494.74810000",224,"309.34000000","2913.68770000","0"],[1779327900000,"9.46000000","9.46000000","9.45000000","9.45000000","164.94000000",1779328799999,"1559.02700000",65,"0.00000000","0.00000000","0"],[1779328800000,"9.43000000","9.46000000","9.43000000","9.44000000","509.42000000",1779329699999,"4813.53650000",54,"314.98000000","2977.74180000","0"],[1779329700000,"9.45000000","9.48000000","9.45000000","9.46000000","223.05000000",1779330599999,"2109.72010000",57,"120.15000000","1137.07500000","0"],[1779330600000,"9.46000000","9.46000000","9.42000000","9.42000000","127.92000000",1779331499999,"1208.64050000",54,"86.95000000","821.69650000","0"],[1779331500000,"9.41000000","9.44000000","9.41000000","9.42000000","171.86000000",1779332399999,"1619.45030000",32,"79.26000000","746.49720000","0"],[1779332400000,"9.41000000","9.41000000","9.40000000","9.41000000","30.50000000",1779333299999,"286.84160000",5,"10.60000000","99.74600000","0"],[1779333300000,"9.41000000","9.44000000","9.41000000","9.43000000","234.94000000",1779334199999,"2213.51290000",63,"120.54000000","1135.93750000","0"],[1779334200000,"9.41000000","9.41000000","9.39000000","9.39000000","91.73000000",1779335099999,"862.86200000",22,"34.60000000","325.58600000","0"],[1779335100000,"9.39000000","9.39000000","9.38000000","9.39000000","40.40000000",1779335999999,"379.27030000",4,"5.73000000","53.80470000","0"],[1779336000000,"9.39000000","9.40000000","9.39000000","9.39000000","36.25000000",1779336899999,"340.65990000",12,"0.54000000","5.07600000","0"],[1779336900000,"9.38000000","9.40000000","9.38000000","9.40000000","599.41000000",1779337799999,"5628.16260000",110,"272.23000000","2557.00640000","0"],[1779337800000,"9.40000000","9.43000000","9.39000000","9.41000000","850.21000000",1779338699999,"8002.52550000",165,"165.55000000","1559.00940000","0"],[1779338700000,"9.41000000","9.41000000","9.41000000","9.41000000","5.29000000",1779339599999,"49.77890000",1,"0.00000000","0.00000000","0"],[1779339600000,"9.39000000","9.39000000","9.37000000","9.37000000","415.40000000",1779340499999,"3896.70380000",105,"232.24000000","2178.52380000","0"],[1779340500000,"9.36000000","9.37000000","9.36000000","9.37000000","153.23000000",1779341399999,"1434.87440000",20,"152.19000000","1425.14000000","0"],[1779341400000,"9.36000000","9.37000000","9.35000000","9.35000000","195.96000000",1779342299999,"1833.64050000",26,"177.52000000","1661.04210000","0"],[1779342300000,"9.34000000","9.34000000","9.32000000","9.33000000","695.45000000",1779343199999,"6491.99400000",86,"272.46000000","2542.02250000","0"],[1779343200000,"9.32000000","9.35000000","9.30000000","9.33000000","958.43000000",1779344099999,"8945.65620000",166,"614.25000000","5732.66840000","0"],[1779344100000,"9.33000000","9.36000000","9.32000000","9.36000000","430.61000000",1779344999999,"4022.50280000",90,"62.11000000","581.10380000","0"],[1779345000000,"9.38000000","9.40000000","9.34000000","9.34000000","815.34000000",1779345899999,"7639.13390000",190,"171.32000000","1604.86900000","0"],[1779345900000,"9.33000000","9.35000000","9.32000000","9.33000000","550.58000000",1779346799999,"5138.46730000",137,"250.14000000","2332.59630000","0"],[1779346800000,"9.33000000","9.33000000","9.33000000","9.33000000","11.67000000",1779347699999,"108.88110000",3,"0.00000000","0.00000000","0"],[1779347700000,"9.33000000","9.33000000","9.32000000","9.32000000","53.78000000",1779348599999,"501.76550000",2,"0.00000000","0.00000000","0"],[1779348600000,"9.32000000","9.36000000","9.32000000","9.36000000","14.30000000",1779349499999,"133.67160000",4,"10.89000000","101.89040000","0"],[1779349500000,"9.37000000","9.38000000","9.37000000","9.38000000","2.19000000",1779350399999,"20.53240000",2,"1.21000000","11.34980000","0"],[1779350400000,"9.39000000","9.39000000","9.38000000","9.39000000","225.95000000",1779351299999,"2121.13890000",12,"111.30000000","1045.10700000","0"],[1779351300000,"9.39000000","9.39000000","9.33000000","9.35000000","647.11000000",1779352199999,"6050.56370000",86,"78.40000000","733.17670000","0"],[1779352200000,"9.35000000","9.41000000","9.35000000","9.37000000","1294.65000000",1779353099999,"12145.83890000",191,"871.87000000","8176.78950000","0"],[1779353100000,"9.38000000","9.39000000","9.37000000","9.39000000","257.03000000",1779353999999,"2410.85930000",62,"156.06000000","1464.17770000","0"],[1779354000000,"9.38000000","9.40000000","9.37000000","9.37000000","525.69000000",1779354899999,"4933.72120000",146,"241.62000000","2266.47960000","0"],[1779354900000,"9.37000000","9.37000000","9.36000000","9.37000000","203.32000000",1779355799999,"1903.89390000",98,"60.04000000","562.57480000","0"],[1779355800000,"9.37000000","9.37000000","9.30000000","9.31000000","197.33000000",1779356699999,"1837.64080000",55,"149.20000000","1389.05200000","0"],[1779356700000,"9.32000000","9.32000000","9.32000000","9.32000000","13.96000000",1779357599999,"130.10720000",1,"13.96000000","130.10720000","0"],[1779357600000,"9.32000000","9.32000000","9.31000000","9.31000000","30.81000000",1779358499999,"286.94830000",7,"12.86000000","119.83380000","0"],[1779358500000,"9.30000000","9.30000000","9.24000000","9.26000000","896.09000000",1779359399999,"8307.16330000",125,"705.95000000","6545.76460000","0"],[1779359400000,"9.25000000","9.25000000","9.20000000","9.23000000","615.04000000",1779360299999,"5671.30580000",137,"338.29000000","3120.20630000","0"],[1779360300000,"9.22000000","9.22000000","9.17000000","9.17000000","519.92000000",1779361199999,"4783.42570000",184,"263.91000000","2427.22120000","0"],[1779361200000,"9.17000000","9.19000000","9.13000000","9.18000000","624.72000000",1779362099999,"5720.73290000",127,"251.47000000","2302.85120000","0"],[1779362100000,"9.18000000","9.19000000","9.16000000","9.19000000","518.41000000",1779362999999,"4759.84330000",105,"291.05000000","2672.70290000","0"],[1779363000000,"9.20000000","9.20000000","9.17000000","9.19000000","1218.82000000",1779363899999,"11203.66930000",86,"163.23000000","1499.36640000","0"],[1779363900000,"9.18000000","9.19000000","9.17000000","9.18000000","126.28000000",1779364799999,"1159.77680000",15,"19.27000000","177.08000000","0"],[1779364800000,"9.18000000","9.19000000","9.16000000","9.16000000","529.07000000",1779365699999,"4851.27140000",101,"252.83000000","2318.53760000","0"],[1779365700000,"9.16000000","9.17000000","9.15000000","9.16000000","51.86000000",1779366599999,"475.15900000",15,"36.88000000","338.01400000","0"],[1779366600000,"9.15000000","9.19000000","9.14000000","9.17000000","587.79000000",1779367499999,"5392.70020000",97,"384.12000000","3525.46640000","0"],[1779367500000,"9.17000000","9.18000000","9.17000000","9.18000000","23.27000000",1779368399999,"213.57480000",3,"0.00000000","0.00000000","0"],[1779368400000,"9.17000000","9.21000000","9.17000000","9.21000000","112.13000000",1779369299999,"1031.26240000",13,"72.66000000","668.43420000","0"],[1779369300000,"9.21000000","9.21000000","9.18000000","9.18000000","592.31000000",1779370199999,"5441.40370000",208,"374.63000000","3439.22040000","0"],[1779370200000,"9.18000000","9.18000000","9.10000000","9.11000000","828.11000000",1779371099999,"7588.50920000",195,"341.94000000","3129.35090000","0"],[1779371100000,"9.11000000","9.14000000","9.11000000","9.13000000","2465.72000000",1779371999999,"22490.23820000",790,"847.22000000","7726.46710000","0"],[1779372000000,"9.13000000","9.14000000","9.10000000","9.12000000","933.95000000",1779372899999,"8519.56280000",223,"296.40000000","2701.82640000","0"],[1779372900000,"9.11000000","9.14000000","9.08000000","9.14000000","433.55000000",1779373799999,"3947.89570000",159,"122.32000000","1114.77520000","0"],[1779373800000,"9.14000000","9.17000000","9.09000000","9.10000000","588.55000000",1779374699999,"5378.04390000",136,"260.98000000","2383.29230000","0"],[1779374700000,"9.10000000","9.10000000","9.08000000","9.09000000","1090.83000000",1779375599999,"9914.55200000",134,"349.72000000","3178.60690000","0"],[1779375600000,"9.08000000","9.10000000","9.04000000","9.06000000","2976.96000000",1779376499999,"26988.80200000",519,"1321.99000000","11989.83190000","0"],[1779376500000,"9.07000000","9.07000000","9.04000000","9.06000000","905.51000000",1779377399999,"8201.65990000",214,"405.07000000","3670.00420000","0"],[1779377400000,"9.06000000","9.07000000","9.04000000","9.06000000","834.22000000",1779378299999,"7552.69430000",189,"541.11000000","4898.27130000","0"],[1779378300000,"9.04000000","9.05000000","9.03000000","9.04000000","280.58000000",1779379199999,"2535.38520000",83,"180.67000000","1632.19880000","0"],[1779379200000,"9.04000000","9.04000000","9.02000000","9.02000000","611.48000000",1779380099999,"5519.14750000",137,"373.53000000","3372.37020000","0"],[1779380100000,"9.03000000","9.03000000","8.98000000","8.99000000","2923.47000000",1779380999999,"26329.06150000",220,"1236.06000000","11128.09060000","0"],[1779381000000,"9.00000000","9.01000000","8.98000000","8.98000000","609.58000000",1779381899999,"5481.73990000",145,"255.27000000","2296.42040000","0"],[1779381900000,"8.99000000","9.00000000","8.97000000","9.00000000","787.33000000",1779382799999,"7071.91780000",109,"197.75000000","1777.29980000","0"],[1779382800000,"9.01000000","9.06000000","9.00000000","9.02000000","550.89000000",1779383699999,"4973.04990000",199,"279.18000000","2520.57530000","0"],[1779383700000,"9.03000000","9.08000000","9.03000000","9.08000000","640.52000000",1779384599999,"5805.65630000",160,"396.42000000","3593.21450000","0"],[1779384600000,"9.08000000","9.08000000","9.07000000","9.07000000","292.14000000",1779385499999,"2651.81350000",77,"238.17000000","2162.21560000","0"],[1779385500000,"9.07000000","9.11000000","9.07000000","9.10000000","280.31000000",1779386399999,"2549.86650000",79,"126.04000000","1145.80870000","0"],[1779386400000,"9.11000000","9.13000000","9.11000000","9.13000000","324.31000000",1779387299999,"2958.93460000",60,"289.42000000","2640.77770000","0"],[1779387300000,"9.13000000","9.16000000","9.12000000","9.15000000","294.40000000",1779388199999,"2690.25280000",47,"119.23000000","1089.91960000","0"],[1779388200000,"9.16000000","9.17000000","9.15000000","9.16000000","55.15000000",1779389099999,"505.19010000",24,"17.86000000","163.63620000","0"],[1779389100000,"9.15000000","9.15000000","9.09000000","9.11000000","1328.45000000",1779389999999,"12097.50740000",130,"345.09000000","3144.46570000","0"],[1779390000000,"9.13000000","9.14000000","9.10000000","9.10000000","397.39000000",1779390899999,"3626.00350000",67,"281.74000000","2569.53680000","0"],[1779390900000,"9.10000000","9.13000000","9.10000000","9.12000000","197.41000000",1779391799999,"1798.69920000",10,"3.82000000","34.77820000","0"],[1779391800000,"9.12000000","9.15000000","9.12000000","9.14000000","591.38000000",1779392699999,"5408.13880000",67,"364.58000000","3334.89570000","0"],[1779392700000,"9.14000000","9.18000000","9.14000000","9.18000000","599.56000000",1779393599999,"5497.21820000",27,"390.33000000","3581.67100000","0"],[1779393600000,"9.17000000","9.17000000","9.16000000","9.16000000","25.45000000",1779394499999,"233.15630000",5,"21.13000000","193.58510000","0"],[1779394500000,"9.13000000","9.13000000","9.12000000","9.12000000","136.70000000",1779395399999,"1247.40860000",23,"98.83000000","901.84600000","0"],[1779395400000,"9.11000000","9.11000000","9.11000000","9.11000000","12.20000000",1779396299999,"111.14200000",3,"11.38000000","103.67180000","0"],[1779396300000,"9.13000000","9.13000000","9.12000000","9.13000000","225.19000000",1779397199999,"2054.83140000",19,"4.37000000","39.89810000","0"],[1779397200000,"9.12000000","9.13000000","9.10000000","9.10000000","204.24000000",1779398099999,"1860.80580000",21,"16.44000000","149.88620000","0"],[1779398100000,"9.11000000","9.12000000","9.11000000","9.12000000","274.32000000",1779398999999,"2501.61850000",97,"49.33000000","449.80320000","0"],[1779399000000,"9.12000000","9.15000000","9.12000000","9.15000000","68.63000000",1779399899999,"626.14760000",12,"27.38000000","249.94760000","0"],[1779399900000,"9.15000000","9.18000000","9.15000000","9.17000000","91.92000000",1779400799999,"843.47870000",13,"14.53000000","133.32360000","0"],[1779400800000,"9.18000000","9.20000000","9.15000000","9.16000000","777.11000000",1779401699999,"7120.97330000",93,"483.67000000","4431.23430000","0"],[1779401700000,"9.15000000","9.15000000","9.14000000","9.14000000","23.17000000",1779402599999,"211.98850000",2,"1.70000000","15.53800000","0"],[1779402600000,"9.14000000","9.14000000","9.13000000","9.13000000","20.29000000",1779403499999,"185.35640000",4,"0.00000000","0.00000000","0"],[1779403500000,"9.12000000","9.12000000","9.09000000","9.09000000","252.56000000",1779404399999,"2298.43370000",26,"1.66000000","15.10600000","0"],[1779404400000,"9.09000000","9.12000000","9.09000000","9.12000000","146.48000000",1779405299999,"1332.50450000",32,"127.80000000","1162.69330000","0"],[1779405300000,"9.10000000","9.14000000","9.10000000","9.14000000","342.84000000",1779406199999,"3130.20190000",29,"342.84000000","3130.20190000","0"],[1779406200000,"9.13000000","9.16000000","9.12000000","9.15000000","1614.67000000",1779407099999,"14761.64500000",101,"874.40000000","7998.04250000","0"],[1779407100000,"9.15000000","9.16000000","9.15000000","9.15000000","173.46000000",1779407999999,"1588.31980000",14,"173.46000000","1588.31980000","0"],[1779408000000,"9.14000000","9.14000000","9.12000000","9.13000000","292.96000000",1779408899999,"2675.22330000",21,"252.16000000","2302.79520000","0"],[1779408900000,"9.10000000","9.11000000","9.09000000","9.09000000","375.73000000",1779409799999,"3418.73890000",120,"29.52000000","268.33680000","0"],[1779409800000,"9.09000000","9.09000000","9.09000000","9.09000000","102.70000000",1779410699999,"933.54300000",7,"43.91000000","399.14190000","0"],[1779410700000,"9.06000000","9.06000000","9.03000000","9.03000000","182.39000000",1779411599999,"1650.76280000",47,"72.35000000","654.96100000","0"],[1779411600000,"9.03000000","9.06000000","9.03000000","9.05000000","408.21000000",1779412499999,"3693.30690000",24,"129.70000000","1172.54800000","0"],[1779412500000,"9.07000000","9.08000000","9.06000000","9.06000000","351.15000000",1779413399999,"3184.92810000",14,"165.83000000","1504.11400000","0"],[1779413400000,"9.08000000","9.08000000","9.04000000","9.04000000","67.30000000",1779414299999,"609.76060000",9,"29.73000000","269.92640000","0"],[1779414300000,"9.05000000","9.06000000","9.05000000","9.06000000","17.73000000",1779415199999,"160.62550000",4,"14.44000000","130.82640000","0"],[1779415200000,"9.07000000","9.15000000","9.07000000","9.14000000","525.42000000",1779416099999,"4798.55590000",41,"143.08000000","1305.47660000","0"],[1779416100000,"9.15000000","9.16000000","9.14000000","9.14000000","37.06000000",1779416999999,"339.11200000",8,"36.24000000","331.61720000","0"],[1779417000000,"9.16000000","9.16000000","9.13000000","9.13000000","20.55000000",1779417899999,"187.91610000",3,"9.82000000","89.95120000","0"],[1779417900000,"9.14000000","9.15000000","9.12000000","9.13000000","636.38000000",1779418799999,"5817.85180000",35,"475.46000000","4345.63990000","0"],[1779418800000,"9.14000000","9.14000000","9.12000000","9.12000000","7.98000000",1779419699999,"72.80190000",3,"0.82000000","7.49480000","0"],[1779419700000,"9.11000000","9.12000000","9.11000000","9.11000000","171.15000000",1779420599999,"1559.57950000",13,"34.08000000","310.46880000","0"],[1779420600000,"9.11000000","9.14000000","9.11000000","9.12000000","469.66000000",1779421499999,"4287.15750000",48,"332.65000000","3036.38350000","0"],[1779421500000,"9.11000000","9.11000000","9.10000000","9.10000000","4.66000000",1779422399999,"42.44440000",3,"0.00000000","0.00000000","0"],[1779422400000,"9.12000000","9.13000000","9.11000000","9.13000000","48.35000000",1779423299999,"441.18400000",9,"24.99000000","228.04850000","0"],[1779423300000,"9.14000000","9.17000000","9.14000000","9.16000000","434.35000000",1779424199999,"3979.41050000",43,"243.67000000","2231.89990000","0"],[1779424200000,"9.16000000","9.16000000","9.15000000","9.15000000","59.06000000",1779425099999,"540.61730000",5,"0.00000000","0.00000000","0"],[1779425100000,"9.13000000","9.13000000","9.12000000","9.12000000","49.52000000",1779425999999,"452.01710000",7,"45.68000000","416.96610000","0"],[1779426000000,"9.13000000","9.14000000","9.13000000","9.14000000","258.38000000",1779426899999,"2360.09900000",59,"52.50000000","479.45480000","0"],[1779426900000,"9.15000000","9.15000000","9.14000000","9.14000000","19.88000000",1779427799999,"181.89500000",8,"19.18000000","175.49700000","0"],[1779427800000,"9.13000000","9.13000000","9.10000000","9.11000000","146.36000000",1779428699999,"1333.22400000",50,"94.95000000","864.95770000","0"],[1779428700000,"9.11000000","9.15000000","9.11000000","9.14000000","490.50000000",1779429599999,"4479.67560000",52,"267.30000000","2438.51660000","0"],[1779429600000,"9.12000000","9.12000000","9.11000000","9.11000000","16.64000000",1779430499999,"151.64940000",6,"5.90000000","53.80800000","0"],[1779430500000,"9.11000000","9.11000000","9.08000000","9.10000000","268.61000000",1779431399999,"2441.66450000",61,"100.63000000","915.14550000","0"],[1779431400000,"9.09000000","9.10000000","9.08000000","9.10000000","516.37000000",1779432299999,"4693.99140000",33,"359.67000000","3269.62610000","0"],[1779432300000,"9.12000000","9.12000000","9.12000000","9.12000000","180.87000000",1779433199999,"1649.53440000",44,"0.00000000","0.00000000","0"],[1779433200000,"9.10000000","9.15000000","9.08000000","9.08000000","1477.66000000",1779434099999,"13465.84520000",189,"1150.28000000","10484.15910000","0"],[1779434100000,"9.09000000","9.09000000","9.07000000","9.08000000","981.20000000",1779434999999,"8908.46770000",144,"275.70000000","2504.16620000","0"],[1779435000000,"9.09000000","9.09000000","9.07000000","9.07000000","61.20000000",1779435899999,"555.90940000",6,"41.02000000","372.47320000","0"],[1779435900000,"9.07000000","9.07000000","9.06000000","9.06000000","61.04000000",1779436799999,"553.08300000",31,"28.41000000","257.45520000","0"],[1779436800000,"9.05000000","9.05000000","9.02000000","9.03000000","548.24000000",1779437699999,"4951.60120000",38,"217.51000000","1964.10180000","0"],[1779437700000,"9.03000000","9.04000000","8.99000000","9.02000000","1083.52000000",1779438599999,"9758.65560000",226,"535.51000000","4821.87480000","0"],[1779438600000,"9.04000000","9.04000000","8.95000000","8.97000000","747.99000000",1779439499999,"6723.23730000",71,"77.72000000","697.18850000","0"],[1779439500000,"8.97000000","8.98000000","8.94000000","8.98000000","1346.89000000",1779440399999,"12079.82830000",181,"551.42000000","4945.74360000","0"],[1779440400000,"8.97000000","9.01000000","8.96000000","8.98000000","2772.73000000",1779441299999,"24908.15430000",243,"1694.25000000","15219.93570000","0"],[1779441300000,"8.97000000","9.07000000","8.96000000","9.06000000","1070.76000000",1779442199999,"9675.99050000",188,"663.40000000","5993.15420000","0"],[1779442200000,"9.06000000","9.07000000","8.99000000","8.99000000","916.17000000",1779443099999,"8257.88710000",113,"441.03000000","3974.49800000","0"],[1779443100000,"8.99000000","9.03000000","8.99000000","9.02000000","595.86000000",1779443999999,"5376.07590000",96,"351.93000000","3175.03410000","0"],[1779444000000,"9.02000000","9.04000000","9.02000000","9.02000000","1188.47000000",1779444899999,"10732.47150000",79,"579.69000000","5235.80840000","0"],[1779444900000,"9.02000000","9.03000000","9.00000000","9.03000000","329.61000000",1779445799999,"2969.14730000",88,"255.31000000","2299.70080000","0"],[1779445800000,"9.04000000","9.05000000","9.01000000","9.01000000","104.66000000",1779446699999,"945.72400000",47,"92.91000000","839.50400000","0"],[1779446700000,"9.01000000","9.01000000","8.99000000","9.01000000","277.55000000",1779447599999,"2499.73480000",88,"202.22000000","1821.47690000","0"],[1779447600000,"9.00000000","9.00000000","8.98000000","8.98000000","203.75000000",1779448499999,"1830.91690000",65,"178.98000000","1608.46190000","0"],[1779448500000,"8.97000000","9.02000000","8.97000000","9.02000000","190.91000000",1779449399999,"1716.27910000",55,"65.86000000","591.74220000","0"],[1779449400000,"9.00000000","9.02000000","8.99000000","9.00000000","612.01000000",1779450299999,"5509.85940000",101,"298.27000000","2684.46100000","0"],[1779450300000,"9.01000000","9.07000000","9.01000000","9.06000000","584.93000000",1779451199999,"5294.90490000",72,"180.33000000","1631.78420000","0"],[1779451200000,"9.06000000","9.11000000","9.05000000","9.09000000","875.08000000",1779452099999,"7948.62540000",148,"512.32000000","4652.25270000","0"],[1779452100000,"9.09000000","9.09000000","9.06000000","9.06000000","318.50000000",1779452999999,"2889.32700000",61,"221.84000000","2012.63100000","0"],[1779453000000,"9.06000000","9.10000000","9.06000000","9.10000000","140.57000000",1779453899999,"1275.87240000",22,"128.50000000","1166.48640000","0"],[1779453900000,"9.10000000","9.10000000","9.07000000","9.09000000","368.14000000",1779454799999,"3346.08210000",83,"28.31000000","257.35660000","0"],[1779454800000,"9.09000000","9.09000000","9.06000000","9.07000000","838.87000000",1779455699999,"7611.83490000",164,"158.14000000","1434.15220000","0"],[1779455700000,"9.08000000","9.10000000","9.05000000","9.05000000","783.72000000",1779456599999,"7120.39400000",144,"244.86000000","2223.39160000","0"],[1779456600000,"9.05000000","9.09000000","9.02000000","9.06000000","920.79000000",1779457499999,"8342.95720000",151,"540.50000000","4896.46140000","0"],[1779457500000,"9.07000000","9.08000000","9.06000000","9.07000000","408.39000000",1779458399999,"3704.57310000",47,"120.02000000","1088.67030000","0"],[1779458400000,"9.06000000","9.06000000","8.99000000","9.00000000","1719.90000000",1779459299999,"15512.79900000",139,"462.09000000","4169.35000000","0"],[1779459300000,"9.01000000","9.02000000","8.98000000","8.99000000","498.83000000",1779460199999,"4486.49760000",37,"294.90000000","2652.35250000","0"],[1779460200000,"8.98000000","8.98000000","8.92000000","8.97000000","1428.34000000",1779461099999,"12786.16290000",180,"669.40000000","5997.06820000","0"],[1779461100000,"8.96000000","8.96000000","8.88000000","8.95000000","2063.46000000",1779461999999,"18404.18450000",224,"793.37000000","7072.66390000","0"],[1779462000000,"8.95000000","8.98000000","8.94000000","8.94000000","397.26000000",1779462899999,"3557.78810000",75,"174.17000000","1560.74020000","0"],[1779462900000,"8.93000000","8.95000000","8.92000000","8.95000000","597.39000000",1779463799999,"5333.28800000",82,"250.85000000","2238.92750000","0"],[1779463800000,"8.95000000","8.99000000","8.95000000","8.95000000","437.51000000",1779464699999,"3923.69220000",65,"256.87000000","2304.54850000","0"],[1779464700000,"8.96000000","8.96000000","8.90000000","8.91000000","1123.68000000",1779465599999,"10021.94360000",110,"529.55000000","4719.94090000","0"],[1779465600000,"8.91000000","8.92000000","8.90000000","8.91000000","662.16000000",1779466499999,"5901.99290000",102,"267.31000000","2383.09200000","0"],[1779466500000,"8.92000000","8.94000000","8.90000000","8.94000000","1117.31000000",1779467399999,"9974.51320000",127,"1061.08000000","9473.25830000","0"],[1779467400000,"8.95000000","8.96000000","8.92000000","8.93000000","1669.50000000",1779468299999,"14929.29860000",104,"522.30000000","4672.05220000","0"],[1779468300000,"8.93000000","8.95000000","8.93000000","8.93000000","192.74000000",1779469199999,"1721.82720000",38,"175.48000000","1567.64060000","0"],[1779469200000,"8.94000000","8.94000000","8.93000000","8.93000000","165.45000000",1779470099999,"1478.60560000",13,"56.35000000","503.76900000","0"],[1779470100000,"8.93000000","8.93000000","8.90000000","8.93000000","288.45000000",1779470999999,"2569.77860000",45,"218.65000000","1947.78040000","0"],[1779471000000,"8.94000000","8.94000000","8.93000000","8.93000000","33.55000000",1779471899999,"299.66950000",4,"6.80000000","60.79200000","0"],[1779471900000,"8.92000000","8.93000000","8.90000000","8.90000000","268.10000000",1779472799999,"2390.52760000",75,"202.81000000","1808.62210000","0"],[1779472800000,"8.90000000","8.91000000","8.86000000","8.88000000","835.57000000",1779473699999,"7422.44550000",186,"625.38000000","5557.77700000","0"],[1779473700000,"8.89000000","8.91000000","8.88000000","8.89000000","622.67000000",1779474599999,"5539.57500000",77,"320.76000000","2855.85410000","0"],[1779474600000,"8.88000000","8.88000000","8.83000000","8.85000000","1299.40000000",1779475499999,"11507.19160000",289,"632.99000000","5607.48010000","0"],[1779475500000,"8.85000000","8.85000000","8.77000000","8.80000000","3125.54000000",1779476399999,"27528.94690000",388,"1759.02000000","15500.17820000","0"],[1779476400000,"8.79000000","8.80000000","8.73000000","8.76000000","1705.15000000",1779477299999,"14915.71280000",366,"1036.01000000","9058.35290000","0"],[1779477300000,"8.76000000","8.79000000","8.73000000","8.73000000","1103.89000000",1779478199999,"9677.79900000",105,"308.82000000","2707.96440000","0"],[1779478200000,"8.74000000","8.74000000","8.55000000","8.58000000","8485.26000000",1779479099999,"73104.93050000",795,"3823.71000000","32939.14040000","0"],[1779479100000,"8.57000000","8.62000000","8.56000000","8.58000000","4224.70000000",1779479999999,"36303.38400000",452,"1806.07000000","15507.82310000","0"],[1779480000000,"8.57000000","8.63000000","8.57000000","8.61000000","1241.97000000",1779480899999,"10682.22890000",85,"884.57000000","7606.89260000","0"],[1779480900000,"8.62000000","8.63000000","8.59000000","8.61000000","491.61000000",1779481799999,"4229.62180000",38,"100.45000000","865.01780000","0"],[1779481800000,"8.61000000","8.61000000","8.54000000","8.59000000","1042.42000000",1779482699999,"8935.34770000",104,"432.37000000","3704.74250000","0"],[1779482700000,"8.59000000","8.62000000","8.59000000","8.62000000","570.74000000",1779483599999,"4911.60830000",55,"119.26000000","1026.63740000","0"],[1779483600000,"8.62000000","8.64000000","8.61000000","8.63000000","592.10000000",1779484499999,"5105.36420000",92,"245.52000000","2116.06920000","0"],[1779484500000,"8.62000000","8.63000000","8.62000000","8.63000000","121.87000000",1779485399999,"1051.19720000",18,"20.69000000","178.55470000","0"],[1779485400000,"8.63000000","8.65000000","8.63000000","8.64000000","130.74000000",1779486299999,"1128.59170000",29,"43.19000000","373.03520000","0"],[1779486300000,"8.65000000","8.65000000","8.59000000","8.59000000","131.98000000",1779487199999,"1137.80570000",29,"13.32000000","114.97480000","0"],[1779487200000,"8.60000000","8.60000000","8.56000000","8.59000000","415.26000000",1779488099999,"3565.53970000",68,"129.83000000","1114.84330000","0"],[1779488100000,"8.59000000","8.59000000","8.56000000","8.57000000","135.07000000",1779488999999,"1158.39310000",21,"51.02000000","437.74460000","0"],[1779489000000,"8.56000000","8.56000000","8.51000000","8.53000000","841.51000000",1779489899999,"7179.08050000",139,"204.24000000","1742.37420000","0"],[1779489900000,"8.52000000","8.57000000","8.52000000","8.57000000","951.50000000",1779490799999,"8138.56440000",58,"769.66000000","6585.67800000","0"],[1779490800000,"8.56000000","8.57000000","8.54000000","8.55000000","712.88000000",1779491699999,"6098.01240000",86,"159.90000000","1367.77930000","0"],[1779491700000,"8.56000000","8.56000000","8.51000000","8.51000000","504.85000000",1779492599999,"4308.62170000",86,"143.11000000","1221.78100000","0"],[1779492600000,"8.51000000","8.53000000","8.49000000","8.53000000","1058.80000000",1779493499999,"9011.69280000",118,"508.56000000","4329.75940000","0"],[1779493500000,"8.52000000","8.52000000","8.41000000","8.47000000","3109.91000000",1779494399999,"26323.94580000",305,"1453.84000000","12291.32320000","0"],[1779494400000,"8.45000000","8.50000000","8.44000000","8.47000000","772.69000000",1779495299999,"6552.02800000",55,"230.33000000","1953.36260000","0"],[1779495300000,"8.47000000","8.49000000","8.47000000","8.47000000","514.32000000",1779496199999,"4360.59060000",40,"170.03000000","1441.66550000","0"],[1779496200000,"8.46000000","8.46000000","8.41000000","8.42000000","1133.17000000",1779497099999,"9563.86180000",93,"454.35000000","3836.51320000","0"],[1779497100000,"8.43000000","8.47000000","8.43000000","8.46000000","198.37000000",1779497999999,"1675.26400000",34,"153.47000000","1295.49210000","0"],[1779498000000,"8.46000000","8.48000000","8.42000000","8.42000000","804.33000000",1779498899999,"6784.81040000",110,"389.24000000","3282.59320000","0"],[1779498900000,"8.43000000","8.46000000","8.41000000","8.46000000","640.58000000",1779499799999,"5399.21600000",65,"474.20000000","3997.60960000","0"],[1779499800000,"8.47000000","8.47000000","8.45000000","8.46000000","285.36000000",1779500699999,"2414.68270000",62,"156.13000000","1321.54690000","0"],[1779500700000,"8.45000000","8.46000000","8.45000000","8.46000000","235.83000000",1779501599999,"1993.11280000",34,"50.53000000","427.32780000","0"],[1779501600000,"8.46000000","8.48000000","8.45000000","8.46000000","654.56000000",1779502499999,"5543.02400000",105,"255.53000000","2163.00620000","0"],[1779502500000,"8.46000000","8.47000000","8.46000000","8.46000000","162.22000000",1779503399999,"1373.63100000",28,"151.68000000","1284.46260000","0"],[1779503400000,"8.45000000","8.45000000","8.43000000","8.43000000","175.17000000",1779504299999,"1479.23570000",26,"37.15000000","313.83950000","0"],[1779504300000,"8.43000000","8.46000000","8.43000000","8.46000000","261.48000000",1779505199999,"2205.63750000",38,"84.34000000","712.14530000","0"],[1779505200000,"8.46000000","8.47000000","8.44000000","8.44000000","811.60000000",1779506099999,"6862.44750000",86,"202.50000000","1713.03530000","0"],[1779506100000,"8.45000000","8.46000000","8.45000000","8.46000000","130.72000000",1779506999999,"1105.20720000",16,"59.79000000","505.33920000","0"],[1779507000000,"8.46000000","8.49000000","8.46000000","8.47000000","300.48000000",1779507899999,"2546.86670000",39,"85.69000000","725.74590000","0"],[1779507900000,"8.47000000","8.48000000","8.47000000","8.47000000","18.70000000",1779508799999,"158.42700000",4,"17.87000000","151.39690000","0"],[1779508800000,"8.46000000","8.46000000","8.44000000","8.45000000","280.95000000",1779509699999,"2374.27530000",58,"112.51000000","950.19650000","0"],[1779509700000,"8.44000000","8.44000000","8.42000000","8.42000000","74.66000000",1779510599999,"629.19430000",20,"44.00000000","370.63600000","0"],[1779510600000,"8.41000000","8.42000000","8.37000000","8.39000000","491.05000000",1779511499999,"4123.16610000",101,"101.62000000","852.99630000","0"],[1779511500000,"8.38000000","8.38000000","8.37000000","8.38000000","140.85000000",1779512399999,"1179.71100000",27,"79.65000000","667.46700000","0"],[1779512400000,"8.37000000","8.37000000","8.34000000","8.36000000","548.84000000",1779513299999,"4585.81150000",63,"378.85000000","3164.97170000","0"],[1779513300000,"8.36000000","8.38000000","8.36000000","8.37000000","419.18000000",1779514199999,"3508.42940000",34,"230.30000000","1927.60530000","0"],[1779514200000,"8.36000000","8.37000000","8.34000000","8.35000000","550.42000000",1779515099999,"4600.25150000",65,"209.28000000","1749.19790000","0"],[1779515100000,"8.34000000","8.36000000","8.33000000","8.35000000","630.86000000",1779515999999,"5261.34810000",105,"197.83000000","1651.70410000","0"],[1779516000000,"8.35000000","8.35000000","8.31000000","8.32000000","454.49000000",1779516899999,"3782.82160000",58,"263.75000000","2196.17760000","0"],[1779516900000,"8.32000000","8.37000000","8.32000000","8.37000000","493.17000000",1779517799999,"4117.31760000",44,"225.87000000","1885.36260000","0"],[1779517800000,"8.38000000","8.38000000","8.35000000","8.35000000","158.49000000",1779518699999,"1325.46180000",24,"80.71000000","674.80720000","0"],[1779518700000,"8.35000000","8.35000000","8.31000000","8.32000000","623.55000000",1779519599999,"5189.76290000",67,"139.23000000","1157.65580000","0"],[1779519600000,"8.32000000","8.32000000","8.29000000","8.32000000","571.03000000",1779520499999,"4741.23860000",112,"222.21000000","1846.67220000","0"],[1779520500000,"8.31000000","8.32000000","8.30000000","8.30000000","517.61000000",1779521399999,"4300.25090000",50,"219.14000000","1819.28060000","0"],[1779521400000,"8.30000000","8.30000000","8.25000000","8.26000000","1125.54000000",1779522299999,"9314.46820000",179,"154.16000000","1277.86110000","0"],[1779522300000,"8.25000000","8.26000000","8.10000000","8.16000000","10918.83000000",1779523199999,"89383.18980000",1058,"4126.83000000","33790.18100000","0"],[1779523200000,"8.17000000","8.17000000","8.12000000","8.17000000","2302.79000000",1779524099999,"18754.85150000",242,"525.43000000","4280.52820000","0"],[1779524100000,"8.17000000","8.20000000","8.16000000","8.16000000","893.76000000",1779524999999,"7311.87360000",86,"474.80000000","3886.05530000","0"],[1779525000000,"8.15000000","8.16000000","8.10000000","8.13000000","1043.12000000",1779525899999,"8486.58830000",124,"640.16000000","5211.18680000","0"],[1779525900000,"8.14000000","8.18000000","8.14000000","8.17000000","605.05000000",1779526799999,"4944.01250000",37,"276.27000000","2256.40000000","0"],[1779526800000,"8.18000000","8.23000000","8.18000000","8.21000000","2013.65000000",1779527699999,"16526.04040000",69,"579.10000000","4748.91020000","0"],[1779527700000,"8.21000000","8.21000000","8.21000000","8.21000000","34.21000000",1779528599999,"280.86410000",3,"31.24000000","256.48040000","0"],[1779528600000,"8.22000000","8.25000000","8.22000000","8.25000000","250.74000000",1779529499999,"2065.65320000",19,"188.94000000","1556.45020000","0"],[1779529500000,"8.26000000","8.27000000","8.20000000","8.20000000","696.36000000",1779530399999,"5735.51240000",62,"138.63000000","1144.47120000","0"],[1779530400000,"8.22000000","8.22000000","8.20000000","8.20000000","99.44000000",1779531299999,"816.46640000",8,"29.66000000","243.60270000","0"],[1779531300000,"8.21000000","8.21000000","8.20000000","8.21000000","211.63000000",1779532199999,"1736.72180000",13,"74.68000000","613.12280000","0"],[1779532200000,"8.20000000","8.22000000","8.20000000","8.21000000","196.63000000",1779533099999,"1613.25030000",19,"154.80000000","1270.19890000","0"],[1779533100000,"8.22000000","8.24000000","8.21000000","8.24000000","128.42000000",1779533999999,"1056.86220000",19,"72.76000000","599.44360000","0"],[1779534000000,"8.24000000","8.28000000","8.23000000","8.26000000","268.81000000",1779534899999,"2218.54530000",20,"26.33000000","217.40330000","0"],[1779534900000,"8.26000000","8.26000000","8.24000000","8.24000000","233.06000000",1779535799999,"1922.59270000",16,"88.86000000","733.11470000","0"],[1779535800000,"8.23000000","8.23000000","8.20000000","8.21000000","130.86000000",1779536699999,"1075.89900000",12,"0.00000000","0.00000000","0"],[1779536700000,"8.20000000","8.20000000","8.17000000","8.18000000","266.32000000",1779537599999,"2179.40600000",53,"61.67000000","504.76270000","0"],[1779537600000,"8.18000000","8.19000000","8.15000000","8.15000000","865.09000000",1779538499999,"7071.26970000",139,"385.75000000","3158.01810000","0"],[1779538500000,"8.15000000","8.16000000","8.13000000","8.13000000","1014.94000000",1779539399999,"8263.17920000",144,"14.89000000","121.39190000","0"],[1779539400000,"8.13000000","8.17000000","8.12000000","8.17000000","504.17000000",1779540299999,"4105.10500000",61,"183.47000000","1494.61220000","0"],[1779540300000,"8.17000000","8.19000000","8.16000000","8.19000000","233.70000000",1779541199999,"1909.59850000",51,"62.53000000","510.95210000","0"],[1779541200000,"8.20000000","8.25000000","8.20000000","8.25000000","393.96000000",1779542099999,"3242.59240000",22,"206.81000000","1701.37920000","0"],[1779542100000,"8.26000000","8.27000000","8.24000000","8.27000000","994.26000000",1779542999999,"8200.91950000",59,"568.06000000","4685.05790000","0"],[1779543000000,"8.28000000","8.28000000","8.22000000","8.23000000","873.85000000",1779543899999,"7194.39070000",57,"261.59000000","2150.81920000","0"],[1779543900000,"8.24000000","8.26000000","8.24000000","8.25000000","246.85000000",1779544799999,"2038.21290000",38,"64.72000000","534.05240000","0"],[1779544800000,"8.26000000","8.26000000","8.25000000","8.26000000","563.90000000",1779545699999,"4652.58860000",28,"300.63000000","2480.20770000","0"],[1779545700000,"8.26000000","8.26000000","8.25000000","8.25000000","267.41000000",1779546599999,"2206.56190000",16,"0.00000000","0.00000000","0"],[1779546600000,"8.26000000","8.31000000","8.25000000","8.31000000","733.63000000",1779547499999,"6071.68340000",72,"400.34000000","3313.09220000","0"],[1779547500000,"8.31000000","8.32000000","8.29000000","8.31000000","345.04000000",1779548399999,"2867.01320000",38,"114.87000000","954.18630000","0"],[1779548400000,"8.31000000","8.35000000","8.31000000","8.33000000","339.80000000",1779549299999,"2832.37600000",42,"92.01000000","766.02690000","0"],[1779549300000,"8.33000000","8.33000000","8.31000000","8.31000000","1434.03000000",1779550199999,"11927.23920000",111,"998.54000000","8306.20710000","0"],[1779550200000,"8.31000000","8.32000000","8.28000000","8.29000000","936.25000000",1779551099999,"7772.29140000",92,"574.88000000","4774.59460000","0"],[1779551100000,"8.29000000","8.29000000","8.29000000","8.29000000","126.18000000",1779551999999,"1046.03220000",12,"63.08000000","522.93320000","0"],[1779552000000,"8.30000000","8.31000000","8.28000000","8.28000000","609.49000000",1779552899999,"5049.43420000",74,"59.45000000","492.32440000","0"],[1779552900000,"8.28000000","8.28000000","8.27000000","8.27000000","107.38000000",1779553799999,"888.94140000",8,"32.16000000","266.28480000","0"],[1779553800000,"8.27000000","8.30000000","8.27000000","8.30000000","401.69000000",1779554699999,"3327.85140000",42,"266.52000000","2207.39510000","0"],[1779554700000,"8.31000000","8.31000000","8.30000000","8.30000000","303.44000000",1779555599999,"2521.39060000",23,"207.79000000","1726.73490000","0"],[1779555600000,"8.31000000","8.33000000","8.31000000","8.32000000","58.01000000",1779556499999,"482.71640000",8,"12.21000000","101.60050000","0"],[1779556500000,"8.33000000","8.33000000","8.31000000","8.31000000","184.53000000",1779557399999,"1534.81650000",15,"50.82000000","422.51670000","0"],[1779557400000,"8.31000000","8.31000000","8.27000000","8.29000000","636.82000000",1779558299999,"5276.61310000",49,"166.25000000","1378.08730000","0"],[1779558300000,"8.29000000","8.29000000","8.26000000","8.26000000","344.34000000",1779559199999,"2849.72790000",33,"161.47000000","1335.85640000","0"],[1779559200000,"8.27000000","8.33000000","8.27000000","8.33000000","358.02000000",1779560099999,"2971.96390000",42,"250.36000000","2079.75730000","0"],[1779560100000,"8.33000000","8.38000000","8.33000000","8.34000000","461.34000000",1779560999999,"3853.88080000",55,"206.08000000","1720.77570000","0"],[1779561000000,"8.35000000","8.38000000","8.35000000","8.37000000","211.80000000",1779561899999,"1773.14850000",23,"31.76000000","265.58180000","0"],[1779561900000,"8.36000000","8.36000000","8.34000000","8.35000000","446.94000000",1779562799999,"3733.04780000",34,"190.21000000","1588.60930000","0"],[1779562800000,"8.35000000","8.35000000","8.34000000","8.35000000","63.72000000",1779563699999,"532.02380000",9,"17.03000000","142.20050000","0"],[1779563700000,"8.36000000","8.37000000","8.36000000","8.36000000","131.73000000",1779564599999,"1101.69220000",15,"66.90000000","559.28400000","0"],[1779564600000,"8.37000000","8.39000000","8.37000000","8.38000000","229.40000000",1779565499999,"1922.52780000",24,"89.18000000","747.58910000","0"],[1779565500000,"8.38000000","8.38000000","8.38000000","8.38000000","36.45000000",1779566399999,"305.45100000",2,"0.00000000","0.00000000","0"],[1779566400000,"8.38000000","8.41000000","8.38000000","8.39000000","559.01000000",1779567299999,"4696.26280000",46,"462.07000000","3882.33330000","0"],[1779567300000,"8.39000000","8.40000000","8.38000000","8.38000000","569.57000000",1779568199999,"4779.08970000",45,"364.46000000","3058.59780000","0"],[1779568200000,"8.38000000","8.49000000","8.38000000","8.48000000","1488.64000000",1779569099999,"12547.68890000",103,"1177.23000000","9918.12920000","0"],[1779569100000,"8.49000000","8.57000000","8.48000000","8.56000000","474.18000000",1779569999999,"4032.33030000",49,"270.03000000","2295.86710000","0"],[1779570000000,"8.58000000","8.58000000","8.54000000","8.56000000","832.45000000",1779570899999,"7123.70590000",75,"277.16000000","2369.95170000","0"],[1779570900000,"8.55000000","8.55000000","8.46000000","8.46000000","701.89000000",1779571799999,"5981.01960000",61,"271.45000000","2315.70110000","0"],[1779571800000,"8.46000000","8.50000000","8.44000000","8.48000000","871.04000000",1779572699999,"7380.43070000",127,"491.10000000","4162.66490000","0"],[1779572700000,"8.48000000","8.48000000","8.46000000","8.48000000","476.48000000",1779573599999,"4033.67600000",26,"367.84000000","3113.18790000","0"],[1779573600000,"8.49000000","8.51000000","8.49000000","8.49000000","249.24000000",1779574499999,"2117.74910000",24,"53.61000000","455.19420000","0"],[1779574500000,"8.49000000","8.50000000","8.48000000","8.49000000","330.58000000",1779575399999,"2806.25840000",33,"205.20000000","1742.15500000","0"],[1779575400000,"8.48000000","8.49000000","8.45000000","8.48000000","685.34000000",1779576299999,"5806.98920000",69,"454.85000000","3854.74540000","0"],[1779576300000,"8.48000000","8.48000000","8.48000000","8.48000000","18.29000000",1779577199999,"155.09920000",1,"18.29000000","155.09920000","0"],[1779577200000,"8.48000000","8.49000000","8.47000000","8.48000000","266.90000000",1779578099999,"2265.51000000",12,"73.28000000","621.99030000","0"],[1779578100000,"8.49000000","8.49000000","8.48000000","8.48000000","9.43000000",1779578999999,"79.99240000",3,"0.00000000","0.00000000","0"],[1779579000000,"8.49000000","8.54000000","8.49000000","8.52000000","1641.65000000",1779579899999,"14005.61740000",90,"723.56000000","6168.26650000","0"],[1779579900000,"8.52000000","8.52000000","8.48000000","8.49000000","649.40000000",1779580799999,"5521.47690000",263,"520.02000000","4422.00990000","0"],[1779580800000,"8.49000000","8.53000000","8.49000000","8.49000000","1221.46000000",1779581699999,"10389.33760000",99,"753.31000000","6406.37930000","0"],[1779581700000,"8.49000000","8.49000000","8.48000000","8.49000000","87.14000000",1779582599999,"739.50840000",9,"34.97000000","296.89530000","0"],[1779582600000,"8.50000000","8.56000000","8.50000000","8.53000000","380.84000000",1779583499999,"3252.35030000",46,"162.87000000","1390.43590000","0"],[1779583500000,"8.54000000","8.56000000","8.53000000","8.54000000","966.04000000",1779584399999,"8255.28900000",53,"273.52000000","2337.91850000","0"],[1779584400000,"8.54000000","8.57000000","8.53000000","8.57000000","248.24000000",1779585299999,"2123.66350000",35,"97.02000000","830.14970000","0"],[1779585300000,"8.58000000","8.58000000","8.57000000","8.57000000","134.24000000",1779586199999,"1151.22330000",21,"60.52000000","518.85070000","0"],[1779586200000,"8.57000000","8.60000000","8.55000000","8.59000000","2849.45000000",1779587099999,"24433.52060000",111,"1468.75000000","12585.63740000","0"],[1779587100000,"8.60000000","8.66000000","8.60000000","8.63000000","1094.30000000",1779587999999,"9437.70380000",93,"515.00000000","4440.28990000","0"],[1779588000000,"8.63000000","8.69000000","8.62000000","8.68000000","1369.80000000",1779588899999,"11850.21670000",143,"465.63000000","4032.15470000","0"],[1779588900000,"8.68000000","8.72000000","8.62000000","8.63000000","3526.14000000",1779589799999,"30649.77890000",295,"1235.40000000","10737.20670000","0"],[1779589800000,"8.63000000","8.67000000","8.61000000","8.67000000","1173.92000000",1779590699999,"10129.12800000",216,"494.01000000","4267.89050000","0"],[1779590700000,"8.67000000","8.71000000","8.67000000","8.71000000","671.74000000",1779591599999,"5841.39060000",42,"393.11000000","3419.36700000","0"],[1779591600000,"8.70000000","8.70000000","8.65000000","8.65000000","459.46000000",1779592499999,"3984.61300000",53,"163.40000000","1416.39200000","0"],[1779592500000,"8.64000000","8.66000000","8.62000000","8.65000000","154.02000000",1779593399999,"1329.46120000",20,"122.81000000","1059.78930000","0"],[1779593400000,"8.64000000","8.64000000","8.58000000","8.58000000","188.47000000",1779594299999,"1625.14520000",26,"0.00000000","0.00000000","0"],[1779594300000,"8.58000000","8.58000000","8.56000000","8.57000000","160.19000000",1779595199999,"1373.57160000",17,"78.33000000","671.43370000","0"],[1779595200000,"8.57000000","8.59000000","8.57000000","8.59000000","213.09000000",1779596099999,"1829.44060000",20,"71.63000000","614.93670000","0"],[1779596100000,"8.59000000","8.61000000","8.59000000","8.61000000","181.67000000",1779596999999,"1561.58130000",9,"50.27000000","432.64430000","0"],[1779597000000,"8.61000000","8.64000000","8.60000000","8.62000000","568.77000000",1779597899999,"4903.60000000",51,"171.76000000","1481.69760000","0"],[1779597900000,"8.61000000","8.61000000","8.61000000","8.61000000","61.30000000",1779598799999,"527.79300000",7,"58.40000000","502.82400000","0"],[1779598800000,"8.61000000","8.61000000","8.55000000","8.58000000","354.17000000",1779599699999,"3035.97820000",31,"296.65000000","2541.32770000","0"],[1779599700000,"8.58000000","8.61000000","8.58000000","8.60000000","352.69000000",1779600599999,"3033.55900000",21,"274.78000000","2363.96240000","0"],[1779600600000,"8.62000000","8.62000000","8.57000000","8.57000000","137.01000000",1779601499999,"1177.73030000",20,"28.97000000","249.23470000","0"],[1779601500000,"8.58000000","8.63000000","8.58000000","8.62000000","224.94000000",1779602399999,"1937.00780000",24,"86.91000000","746.86550000","0"],[1779602400000,"8.62000000","8.64000000","8.61000000","8.64000000","121.07000000",1779603299999,"1043.72000000",17,"54.55000000","470.29730000","0"],[1779603300000,"8.63000000","8.63000000","8.62000000","8.62000000","13.12000000",1779604199999,"113.11560000",3,"0.00000000","0.00000000","0"],[1779604200000,"8.61000000","8.61000000","8.59000000","8.60000000","508.21000000",1779605099999,"4367.81790000",28,"357.29000000","3070.04700000","0"],[1779605100000,"8.60000000","8.64000000","8.60000000","8.62000000","128.89000000",1779605999999,"1110.89880000",24,"50.27000000","432.90360000","0"],[1779606000000,"8.62000000","8.62000000","8.61000000","8.61000000","49.90000000",1779606899999,"429.98220000",7,"32.72000000","282.04640000","0"],[1779606900000,"8.60000000","8.60000000","8.57000000","8.57000000","237.93000000",1779607799999,"2039.61310000",23,"112.09000000","960.61130000","0"],[1779607800000,"8.58000000","8.63000000","8.58000000","8.62000000","201.57000000",1779608699999,"1734.26780000",17,"124.33000000","1068.68060000","0"],[1779608700000,"8.61000000","8.61000000","8.60000000","8.60000000","33.97000000",1779609599999,"292.45610000",7,"3.92000000","33.72560000","0"],[1779609600000,"8.59000000","8.59000000","8.57000000","8.59000000","162.97000000",1779610499999,"1399.02930000",19,"134.99000000","1158.91790000","0"],[1779610500000,"8.59000000","8.59000000","8.58000000","8.59000000","104.47000000",1779611399999,"896.82240000",18,"0.00000000","0.00000000","0"],[1779611400000,"8.59000000","8.59000000","8.59000000","8.59000000","65.22000000",1779612299999,"560.23980000",5,"8.60000000","73.87400000","0"],[1779612300000,"8.58000000","8.58000000","8.55000000","8.57000000","534.96000000",1779613199999,"4581.51160000",43,"164.95000000","1412.36410000","0"],[1779613200000,"8.58000000","8.59000000","8.58000000","8.59000000","67.86000000",1779614099999,"582.32960000",11,"14.32000000","122.95640000","0"],[1779614100000,"8.58000000","8.58000000","8.57000000","8.57000000","200.63000000",1779614999999,"1719.75750000",16,"44.30000000","379.65100000","0"],[1779615000000,"8.58000000","8.59000000","8.57000000","8.57000000","364.62000000",1779615899999,"3128.40990000",24,"81.44000000","698.63730000","0"],[1779615900000,"8.57000000","8.57000000","8.57000000","8.57000000","89.99000000",1779616799999,"771.21430000",9,"47.69000000","408.70330000","0"],[1779616800000,"8.56000000","8.56000000","8.54000000","8.54000000","83.81000000",1779617699999,"716.25330000",13,"43.88000000","374.88410000","0"],[1779617700000,"8.54000000","8.58000000","8.54000000","8.57000000","283.63000000",1779618599999,"2429.69010000",24,"250.31000000","2144.05380000","0"],[1779618600000,"8.57000000","8.58000000","8.56000000","8.58000000","129.22000000",1779619499999,"1107.43870000",16,"46.77000000","400.87700000","0"],[1779619500000,"8.58000000","8.58000000","8.55000000","8.58000000","414.22000000",1779620399999,"3548.83100000",35,"101.20000000","867.48180000","0"],[1779620400000,"8.57000000","8.57000000","8.55000000","8.56000000","130.21000000",1779621299999,"1115.00780000",15,"77.27000000","661.34610000","0"],[1779621300000,"8.56000000","8.58000000","8.56000000","8.57000000","159.97000000",1779622199999,"1370.00180000",13,"80.25000000","687.03540000","0"],[1779622200000,"8.57000000","8.57000000","8.54000000","8.54000000","58.41000000",1779623099999,"499.99470000",7,"27.55000000","235.69870000","0"],[1779623100000,"8.53000000","8.53000000","8.50000000","8.51000000","364.65000000",1779623999999,"3102.88500000",37,"140.46000000","1194.92610000","0"],[1779624000000,"8.50000000","8.50000000","8.46000000","8.48000000","457.96000000",1779624899999,"3880.75610000",79,"53.50000000","453.76100000","0"],[1779624900000,"8.48000000","8.48000000","8.47000000","8.47000000","396.55000000",1779625799999,"3359.17170000",22,"223.31000000","1891.54600000","0"],[1779625800000,"8.48000000","8.48000000","8.46000000","8.46000000","710.66000000",1779626699999,"6019.36560000",22,"16.50000000","139.89640000","0"],[1779626700000,"8.46000000","8.47000000","8.46000000","8.46000000","129.32000000",1779627599999,"1094.49540000",9,"65.97000000","558.55440000","0"],[1779627600000,"8.46000000","8.46000000","8.45000000","8.45000000","170.94000000",1779628499999,"1445.27080000",13,"19.48000000","164.80080000","0"],[1779628500000,"8.45000000","8.48000000","8.45000000","8.46000000","277.85000000",1779629399999,"2349.88950000",38,"109.80000000","929.28750000","0"],[1779629400000,"8.46000000","8.46000000","8.42000000","8.45000000","672.76000000",1779630299999,"5679.91110000",40,"101.37000000","855.32070000","0"],[1779630300000,"8.45000000","8.46000000","8.40000000","8.43000000","465.04000000",1779631199999,"3917.26600000",33,"381.62000000","3214.69660000","0"],[1779631200000,"8.43000000","8.47000000","8.41000000","8.44000000","626.86000000",1779632099999,"5289.44160000",35,"411.75000000","3471.88410000","0"],[1779632100000,"8.40000000","8.50000000","8.38000000","8.50000000","2225.69000000",1779632999999,"18785.46240000",89,"1322.38000000","11167.78350000","0"],[1779633000000,"8.50000000","8.53000000","8.50000000","8.52000000","176.33000000",1779633899999,"1502.37100000",14,"72.43000000","617.05670000","0"],[1779633900000,"8.52000000","8.52000000","8.49000000","8.50000000","251.93000000",1779634799999,"2143.24840000",17,"158.38000000","1347.66510000","0"],[1779634800000,"8.52000000","8.54000000","8.48000000","8.51000000","1020.21000000",1779635699999,"8689.08200000",45,"638.46000000","5439.79330000","0"],[1779635700000,"8.51000000","8.55000000","8.51000000","8.53000000","272.56000000",1779636599999,"2326.13200000",15,"161.52000000","1378.19700000","0"],[1779636600000,"8.54000000","8.56000000","8.52000000","8.54000000","319.59000000",1779637499999,"2728.18530000",25,"111.55000000","952.32730000","0"],[1779637500000,"8.54000000","8.55000000","8.53000000","8.54000000","220.34000000",1779638399999,"1882.56110000",13,"66.96000000","572.50800000","0"],[1779638400000,"8.53000000","8.55000000","8.53000000","8.53000000","217.94000000",1779639299999,"1861.30920000",11,"135.97000000","1160.93570000","0"],[1779639300000,"8.52000000","8.52000000","8.50000000","8.51000000","656.60000000",1779640199999,"5585.98270000",26,"60.28000000","513.04840000","0"],[1779640200000,"8.51000000","8.51000000","8.48000000","8.50000000","308.79000000",1779641099999,"2621.41090000",19,"159.58000000","1354.76900000","0"],[1779641100000,"8.50000000","8.54000000","8.50000000","8.54000000","262.77000000",1779641999999,"2237.69870000",17,"261.17000000","2224.03470000","0"],[1779642000000,"8.55000000","8.58000000","8.55000000","8.58000000","256.25000000",1779642899999,"2195.52750000",37,"165.00000000","1414.41470000","0"],[1779642900000,"8.58000000","8.58000000","8.54000000","8.54000000","91.57000000",1779643799999,"784.39110000",14,"79.66000000","682.28370000","0"],[1779643800000,"8.53000000","8.54000000","8.53000000","8.53000000","48.74000000",1779644699999,"415.96690000",9,"42.94000000","366.49290000","0"],[1779644700000,"8.52000000","8.52000000","8.52000000","8.52000000","15.82000000",1779645599999,"134.78640000",3,"0.00000000","0.00000000","0"],[1779645600000,"8.52000000","8.52000000","8.50000000","8.51000000","55.51000000",1779646499999,"472.18290000",6,"26.85000000","228.42270000","0"],[1779646500000,"8.49000000","8.49000000","8.48000000","8.48000000","26.02000000",1779647399999,"220.65850000",5,"0.00000000","0.00000000","0"],[1779647400000,"8.48000000","8.48000000","8.46000000","8.46000000","89.85000000",1779648299999,"761.02950000",5,"68.70000000","581.88900000","0"],[1779648300000,"8.46000000","8.46000000","8.43000000","8.43000000","390.39000000",1779649199999,"3296.79330000",18,"129.56000000","1095.38810000","0"],[1779649200000,"8.43000000","8.46000000","8.43000000","8.45000000","218.48000000",1779650099999,"1845.60410000",14,"178.07000000","1504.05030000","0"],[1779650100000,"8.46000000","8.46000000","8.45000000","8.45000000","29.64000000",1779650999999,"250.68550000",4,"0.00000000","0.00000000","0"],[1779651000000,"8.44000000","8.44000000","8.44000000","8.44000000","33.09000000",1779651899999,"279.27960000",3,"32.19000000","271.68360000","0"],[1779651900000,"8.46000000","8.46000000","8.46000000","8.46000000","42.30000000",1779652799999,"357.85800000",2,"0.00000000","0.00000000","0"],[1779652800000,"8.45000000","8.45000000","8.43000000","8.44000000","208.15000000",1779653699999,"1756.41980000",21,"92.27000000","778.94640000","0"],[1779653700000,"8.44000000","8.44000000","8.41000000","8.41000000","467.91000000",1779654599999,"3938.52070000",21,"198.49000000","1669.75570000","0"],[1779654600000,"8.41000000","8.42000000","8.37000000","8.38000000","433.42000000",1779655499999,"3631.91940000",55,"237.11000000","1987.58820000","0"],[1779655500000,"8.38000000","8.39000000","8.34000000","8.35000000","335.56000000",1779656399999,"2804.80320000",42,"135.88000000","1136.79270000","0"],[1779656400000,"8.35000000","8.35000000","8.33000000","8.34000000","132.32000000",1779657299999,"1103.48570000",13,"87.89000000","733.00260000","0"],[1779657300000,"8.35000000","8.37000000","8.29000000","8.29000000","540.15000000",1779658199999,"4494.95540000",36,"249.83000000","2083.81590000","0"],[1779658200000,"8.32000000","8.32000000","8.20000000","8.20000000","1731.58000000",1779659099999,"14279.74020000",128,"1088.32000000","8981.01640000","0"],[1779659100000,"8.20000000","8.23000000","8.19000000","8.23000000","948.16000000",1779659999999,"7783.71520000",39,"567.22000000","4657.86390000","0"],[1779660000000,"8.26000000","8.33000000","8.26000000","8.33000000","330.20000000",1779660899999,"2737.32130000",13,"82.72000000","685.10270000","0"],[1779660900000,"8.33000000","8.33000000","8.32000000","8.32000000","124.05000000",1779661799999,"1032.24600000",5,"15.00000000","124.95000000","0"],[1779661800000,"8.32000000","8.32000000","8.29000000","8.29000000","101.57000000",1779662699999,"842.16650000",8,"92.04000000","763.16280000","0"],[1779662700000,"8.30000000","8.31000000","8.29000000","8.30000000","176.18000000",1779663599999,"1463.63340000",18,"127.16000000","1056.48960000","0"],[1779663600000,"8.30000000","8.31000000","8.30000000","8.30000000","255.22000000",1779664499999,"2118.86600000",17,"172.40000000","1431.11800000","0"],[1779664500000,"8.29000000","8.30000000","8.27000000","8.27000000","207.50000000",1779665399999,"1719.55070000",14,"99.03000000","820.87770000","0"],[1779665400000,"8.29000000","8.31000000","8.29000000","8.30000000","302.74000000",1779666299999,"2512.69300000",15,"189.43000000","1572.22000000","0"],[1779666300000,"8.31000000","8.32000000","8.31000000","8.31000000","27.87000000",1779667199999,"231.68640000",5,"8.67000000","72.13440000","0"],[1779667200000,"8.31000000","8.34000000","8.30000000","8.34000000","149.79000000",1779668099999,"1247.38430000",16,"85.45000000","712.06360000","0"],[1779668100000,"8.34000000","8.34000000","8.33000000","8.33000000","38.42000000",1779668999999,"320.04450000",5,"0.59000000","4.92060000","0"],[1779669000000,"8.34000000","8.35000000","8.34000000","8.35000000","91.52000000",1779669899999,"763.84180000",6,"81.74000000","682.27660000","0"],[1779669900000,"8.34000000","8.34000000","8.33000000","8.33000000","44.15000000",1779670799999,"368.11330000",7,"2.75000000","22.93500000","0"],[1779670800000,"8.32000000","8.33000000","8.32000000","8.33000000","226.48000000",1779671699999,"1885.16750000",10,"105.19000000","876.03470000","0"],[1779671700000,"8.34000000","8.37000000","8.34000000","8.36000000","237.53000000",1779672599999,"1983.77620000",13,"129.47000000","1080.39460000","0"],[1779672600000,"8.36000000","8.37000000","8.36000000","8.36000000","221.25000000",1779673499999,"1849.89560000",8,"19.80000000","165.52800000","0"],[1779673500000,"8.36000000","8.36000000","8.32000000","8.32000000","125.84000000",1779674399999,"1048.11850000",8,"0.00000000","0.00000000","0"],[1779674400000,"8.32000000","8.34000000","8.32000000","8.34000000","288.64000000",1779675299999,"2403.79730000",19,"209.44000000","1744.45730000","0"],[1779675300000,"8.33000000","8.34000000","8.31000000","8.31000000","122.47000000",1779676199999,"1020.35790000",10,"76.54000000","638.34360000","0"],[1779676200000,"8.31000000","8.31000000","8.30000000","8.30000000","6.81000000",1779677099999,"56.53450000",2,"0.00000000","0.00000000","0"],[1779677100000,"8.30000000","8.30000000","8.30000000","8.30000000","7.40000000",1779677999999,"61.42000000",1,"7.40000000","61.42000000","0"],[1779678000000,"8.29000000","8.29000000","8.28000000","8.28000000","30.67000000",1779678899999,"254.22100000",4,"0.00000000","0.00000000","0"],[1779678900000,"8.29000000","8.29000000","8.29000000","8.29000000","19.56000000",1779679799999,"162.15240000",2,"0.00000000","0.00000000","0"],[1779679800000,"8.28000000","8.29000000","8.28000000","8.29000000","37.47000000",1779680699999,"310.44720000",3,"0.00000000","0.00000000","0"],[1779680700000,"8.30000000","8.32000000","8.30000000","8.31000000","77.82000000",1779681599999,"646.68780000",8,"68.82000000","571.89780000","0"],[1779681600000,"8.33000000","8.34000000","8.30000000","8.31000000","2080.04000000",1779682499999,"17286.69100000",54,"733.63000000","6093.20240000","0"],[1779682500000,"8.31000000","8.32000000","8.31000000","8.32000000","13.53000000",1779683399999,"112.50030000",2,"13.53000000","112.50030000","0"],[1779683400000,"8.33000000","8.36000000","8.33000000","8.36000000","134.65000000",1779684299999,"1124.12990000",14,"26.34000000","219.94550000","0"],[1779684300000,"8.36000000","8.40000000","8.36000000","8.40000000","137.69000000",1779685199999,"1154.47570000",12,"58.14000000","487.74930000","0"],[1779685200000,"8.39000000","8.42000000","8.39000000","8.42000000","141.25000000",1779686099999,"1187.35290000",11,"26.81000000","225.07610000","0"],[1779686100000,"8.42000000","8.42000000","8.41000000","8.41000000","45.08000000",1779686999999,"379.55220000",3,"0.00000000","0.00000000","0"],[1779687000000,"8.42000000","8.44000000","8.42000000","8.42000000","232.60000000",1779687899999,"1960.17140000",23,"125.26000000","1055.69740000","0"],[1779687900000,"8.42000000","8.42000000","8.41000000","8.41000000","91.08000000",1779688799999,"766.19750000",6,"0.00000000","0.00000000","0"],[1779688800000,"8.41000000","8.41000000","8.38000000","8.38000000","352.95000000",1779689699999,"2961.54030000",28,"143.34000000","1202.75920000","0"],[1779689700000,"8.38000000","8.38000000","8.37000000","8.37000000","42.13000000",1779690599999,"352.82610000",3,"19.80000000","165.92400000","0"],[1779690600000,"8.38000000","8.39000000","8.38000000","8.38000000","46.07000000",1779691499999,"386.11530000",5,"36.44000000","305.36720000","0"],[1779691500000,"8.38000000","8.39000000","8.38000000","8.39000000","31.24000000",1779692399999,"261.81040000",4,"1.92000000","16.10880000","0"],[1779692400000,"8.39000000","8.41000000","8.39000000","8.41000000","136.94000000",1779693299999,"1150.73350000",10,"100.62000000","845.74330000","0"],[1779693300000,"8.41000000","8.44000000","8.38000000","8.38000000","783.21000000",1779694199999,"6592.23860000",52,"447.11000000","3765.48360000","0"],[1779694200000,"8.39000000","8.39000000","8.37000000","8.37000000","90.29000000",1779695099999,"756.29920000",13,"11.02000000","92.33390000","0"],[1779695100000,"8.37000000","8.58000000","8.37000000","8.51000000","9364.96000000",1779695999999,"79499.79330000",365,"7048.39000000","59846.86800000","0"],[1779696000000,"8.52000000","8.56000000","8.51000000","8.53000000","1721.92000000",1779696899999,"14695.22160000",89,"866.65000000","7398.02180000","0"],[1779696900000,"8.52000000","8.52000000","8.52000000","8.52000000","92.66000000",1779697799999,"789.46320000",3,"62.86000000","535.56720000","0"],[1779697800000,"8.51000000","8.51000000","8.48000000","8.48000000","319.65000000",1779698699999,"2717.29730000",29,"217.97000000","1852.75500000","0"],[1779698700000,"8.48000000","8.49000000","8.47000000","8.49000000","346.21000000",1779699599999,"2938.59270000",19,"302.69000000","2569.22730000","0"],[1779699600000,"8.48000000","8.48000000","8.43000000","8.45000000","509.69000000",1779700499999,"4307.69220000",25,"210.50000000","1778.23760000","0"],[1779700500000,"8.44000000","8.45000000","8.43000000","8.43000000","222.53000000",1779701399999,"1875.96070000",32,"67.49000000","568.95250000","0"],[1779701400000,"8.44000000","8.44000000","8.41000000","8.42000000","248.61000000",1779702299999,"2094.00560000",8,"228.43000000","1924.17400000","0"],[1779702300000,"8.42000000","8.42000000","8.42000000","8.42000000","1.10000000",1779703199999,"9.26200000",1,"0.00000000","0.00000000","0"],[1779703200000,"8.42000000","8.45000000","8.42000000","8.42000000","625.40000000",1779704099999,"5275.29110000",29,"248.06000000","2093.08300000","0"],[1779704100000,"8.42000000","8.46000000","8.42000000","8.46000000","200.59000000",1779704999999,"1692.06770000",10,"191.32000000","1613.71740000","0"],[1779705000000,"8.46000000","8.46000000","8.46000000","8.46000000","23.60000000",1779705899999,"199.65600000",2,"19.80000000","167.50800000","0"],[1779705900000,"8.47000000","8.47000000","8.45000000","8.45000000","266.61000000",1779706799999,"2255.72750000",17,"29.10000000","246.18600000","0"],[1779706800000,"8.45000000","8.45000000","8.44000000","8.44000000","50.36000000",1779707699999,"425.24970000",12,"11.61000000","98.10450000","0"],[1779707700000,"8.44000000","8.45000000","8.42000000","8.42000000","295.23000000",1779708599999,"2491.83810000",25,"80.38000000","678.81500000","0"],[1779708600000,"8.42000000","8.43000000","8.40000000","8.41000000","326.05000000",1779709499999,"2742.50760000",23,"57.84000000","486.67190000","0"],[1779709500000,"8.40000000","8.41000000","8.38000000","8.38000000","1016.31000000",1779710399999,"8518.43660000",18,"697.92000000","5849.54200000","0"],[1779710400000,"8.38000000","8.39000000","8.35000000","8.39000000","264.54000000",1779711299999,"2212.69880000",32,"75.62000000","633.30660000","0"],[1779711300000,"8.40000000","8.41000000","8.39000000","8.39000000","123.47000000",1779712199999,"1037.18070000",11,"91.16000000","765.80870000","0"],[1779712200000,"8.40000000","8.42000000","8.40000000","8.42000000","188.33000000",1779713099999,"1584.20250000",8,"123.33000000","1037.17050000","0"],[1779713100000,"8.41000000","8.44000000","8.41000000","8.42000000","658.25000000",1779713999999,"5553.43590000",35,"269.86000000","2276.01300000","0"],[1779714000000,"8.41000000","8.43000000","8.41000000","8.41000000","282.74000000",1779714899999,"2381.47100000",15,"123.85000000","1043.70070000","0"],[1779714900000,"8.42000000","8.46000000","8.41000000","8.46000000","568.44000000",1779715799999,"4799.68560000",38,"376.07000000","3174.44100000","0"],[1779715800000,"8.46000000","8.46000000","8.44000000","8.44000000","200.15000000",1779716699999,"1691.08290000",20,"81.17000000","685.87720000","0"],[1779716700000,"8.43000000","8.45000000","8.43000000","8.44000000","148.86000000",1779717599999,"1255.79280000",7,"13.70000000","115.76500000","0"],[1779717600000,"8.44000000","8.44000000","8.44000000","8.44000000","20.00000000",1779718499999,"168.80000000",3,"0.00000000","0.00000000","0"],[1779718500000,"8.44000000","8.44000000","8.44000000","8.44000000","43.81000000",1779719399999,"369.75640000",4,"0.00000000","0.00000000","0"],[1779719400000,"8.45000000","8.47000000","8.43000000","8.43000000","545.79000000",1779720299999,"4611.55720000",32,"348.34000000","2946.40950000","0"],[1779720300000,"8.42000000","8.43000000","8.42000000","8.43000000","152.41000000",1779721199999,"1284.56350000",21,"46.63000000","393.09090000","0"],[1779721200000,"8.43000000","8.45000000","8.43000000","8.44000000","123.03000000",1779722099999,"1037.85280000",13,"13.89000000","117.30290000","0"],[1779722100000,"8.43000000","8.43000000","8.39000000","8.39000000","142.15000000",1779722999999,"1195.42550000",14,"85.06000000","715.83240000","0"],[1779723000000,"8.39000000","8.43000000","8.39000000","8.42000000","90.74000000",1779723899999,"763.02710000",15,"44.94000000","377.77910000","0"],[1779723900000,"8.42000000","8.42000000","8.41000000","8.42000000","41.52000000",1779724799999,"349.46800000",9,"33.82000000","284.71100000","0"],[1779724800000,"8.42000000","8.43000000","8.41000000","8.42000000","52.92000000",1779725699999,"445.90370000",12,"24.55000000","206.95650000","0"],[1779725700000,"8.44000000","8.44000000","8.43000000","8.43000000","74.46000000",1779726599999,"628.24750000",9,"35.17000000","296.83480000","0"],[1779726600000,"8.42000000","8.45000000","8.42000000","8.44000000","351.87000000",1779727499999,"2970.31440000",19,"265.77000000","2244.69200000","0"],[1779727500000,"8.45000000","8.47000000","8.45000000","8.47000000","251.12000000",1779728399999,"2126.50540000",15,"53.44000000","452.24080000","0"],[1779728400000,"8.46000000","8.46000000","8.44000000","8.44000000","297.03000000",1779729299999,"2509.87080000",33,"80.65000000","681.14600000","0"],[1779729300000,"8.43000000","8.43000000","8.41000000","8.41000000","224.81000000",1779730199999,"1892.86050000",21,"76.94000000","647.06540000","0"],[1779730200000,"8.41000000","8.42000000","8.40000000","8.41000000","441.30000000",1779731099999,"3709.70270000",38,"197.24000000","1658.88510000","0"],[1779731100000,"8.42000000","8.43000000","8.42000000","8.42000000","59.24000000",1779731999999,"499.06150000",5,"52.14000000","439.27950000","0"],[1779732000000,"8.42000000","8.44000000","8.42000000","8.44000000","107.10000000",1779732899999,"902.87110000",12,"29.50000000","248.77910000","0"],[1779732900000,"8.44000000","8.44000000","8.43000000","8.44000000","12.05000000",1779733799999,"101.67660000",5,"9.51000000","80.26440000","0"],[1779733800000,"8.45000000","8.45000000","8.43000000","8.44000000","89.88000000",1779734699999,"758.28820000",13,"2.36000000","19.91840000","0"],[1779734700000,"8.44000000","8.44000000","8.44000000","8.44000000","52.28000000",1779735599999,"441.24320000",4,"25.79000000","217.66760000","0"],[1779735600000,"8.43000000","8.44000000","8.43000000","8.44000000","193.75000000",1779736499999,"1634.63660000",16,"156.22000000","1318.21870000","0"],[1779736500000,"8.45000000","8.48000000","8.45000000","8.47000000","391.05000000",1779737399999,"3311.64360000",33,"294.25000000","2492.14060000","0"],[1779737400000,"8.47000000","8.47000000","8.43000000","8.43000000","478.11000000",1779738299999,"4048.09030000",29,"176.21000000","1492.49870000","0"],[1779738300000,"8.46000000","8.46000000","8.46000000","8.46000000","71.82000000",1779739199999,"607.59720000",4,"71.82000000","607.59720000","0"],[1779739200000,"8.46000000","8.47000000","8.42000000","8.43000000","2176.07000000",1779740099999,"18377.47410000",110,"415.00000000","3509.19290000","0"],[1779740100000,"8.44000000","8.44000000","8.39000000","8.39000000","2483.01000000",1779740999999,"20896.95700000",160,"857.57000000","7217.13360000","0"],[1779741000000,"8.39000000","8.39000000","8.32000000","8.32000000","939.46000000",1779741899999,"7838.35970000",45,"586.42000000","4897.19790000","0"],[1779741900000,"8.33000000","8.34000000","8.33000000","8.34000000","651.98000000",1779742799999,"5433.45920000",28,"651.07000000","5425.87890000","0"],[1779742800000,"8.34000000","8.35000000","8.34000000","8.34000000","1020.81000000",1779743699999,"8513.92620000",50,"791.89000000","6604.73340000","0"],[1779743700000,"8.36000000","8.37000000","8.36000000","8.37000000","237.25000000",1779744599999,"1984.02510000",12,"187.36000000","1566.94470000","0"],[1779744600000,"8.37000000","8.38000000","8.37000000","8.38000000","1.82000000",1779745499999,"15.24090000",2,"0.75000000","6.28500000","0"],[1779745500000,"8.38000000","8.39000000","8.37000000","8.37000000","154.50000000",1779746399999,"1295.30730000",10,"109.73000000","920.49090000","0"],[1779746400000,"8.39000000","8.39000000","8.34000000","8.37000000","143.71000000",1779747299999,"1201.22230000",9,"8.84000000","74.03080000","0"],[1779747300000,"8.36000000","8.37000000","8.36000000","8.36000000","70.77000000",1779748199999,"592.07410000",10,"1.31000000","10.95160000","0"],[1779748200000,"8.36000000","8.36000000","8.34000000","8.34000000","20.36000000",1779749099999,"169.95200000",4,"6.39000000","53.42040000","0"],[1779749100000,"8.34000000","8.34000000","8.32000000","8.32000000","35.25000000",1779749999999,"293.81140000",5,"26.14000000","218.00760000","0"],[1779750000000,"8.31000000","8.31000000","8.29000000","8.30000000","153.30000000",1779750899999,"1272.40170000",14,"141.76000000","1176.60800000","0"],[1779750900000,"8.31000000","8.32000000","8.31000000","8.32000000","399.55000000",1779751799999,"3322.98900000",21,"376.07000000","3127.63540000","0"],[1779751800000,"8.32000000","8.33000000","8.32000000","8.33000000","37.73000000",1779752699999,"314.23790000",5,"37.73000000","314.23790000","0"],[1779752700000,"8.35000000","8.35000000","8.34000000","8.34000000","22.17000000",1779753599999,"184.90370000",3,"0.59000000","4.92650000","0"],[1779753600000,"8.34000000","8.35000000","8.31000000","8.32000000","112.43000000",1779754499999,"935.50480000",14,"10.79000000","89.85520000","0"],[1779754500000,"8.33000000","8.33000000","8.29000000","8.30000000","112.74000000",1779755399999,"936.04340000",18,"95.23000000","790.42010000","0"],[1779755400000,"8.30000000","8.30000000","8.25000000","8.25000000","571.26000000",1779756299999,"4733.94990000",38,"139.47000000","1155.91980000","0"],[1779756300000,"8.25000000","8.27000000","8.15000000","8.21000000","1807.31000000",1779757199999,"14827.46110000",105,"1296.67000000","10639.95020000","0"],[1779757200000,"8.21000000","8.21000000","8.16000000","8.19000000","958.41000000",1779758099999,"7837.92100000",53,"526.75000000","4307.30630000","0"],[1779758100000,"8.20000000","8.21000000","8.18000000","8.19000000","248.83000000",1779758999999,"2039.81620000",23,"175.24000000","1436.37820000","0"],[1779759000000,"8.18000000","8.18000000","8.13000000","8.14000000","301.01000000",1779759899999,"2452.37200000",45,"122.78000000","999.02390000","0"],[1779759900000,"8.15000000","8.20000000","8.15000000","8.20000000","114.82000000",1779760799999,"937.18140000",11,"114.82000000","937.18140000","0"],[1779760800000,"8.17000000","8.18000000","8.17000000","8.18000000","157.49000000",1779761699999,"1287.49690000",11,"0.00000000","0.00000000","0"],[1779761700000,"8.18000000","8.19000000","8.16000000","8.16000000","213.36000000",1779762599999,"1743.59870000",14,"21.85000000","178.89070000","0"],[1779762600000,"8.15000000","8.16000000","8.15000000","8.16000000","119.41000000",1779763499999,"974.18560000",17,"71.67000000","584.82720000","0"],[1779763500000,"8.16000000","8.16000000","8.14000000","8.14000000","356.14000000",1779764399999,"2901.73480000",18,"82.01000000","668.40500000","0"],[1779764400000,"8.14000000","8.14000000","8.12000000","8.12000000","640.00000000",1779765299999,"5198.93220000",26,"375.32000000","3048.33870000","0"],[1779765300000,"8.13000000","8.14000000","8.11000000","8.13000000","163.29000000",1779766199999,"1325.82630000",19,"78.98000000","641.65020000","0"],[1779766200000,"8.13000000","8.16000000","8.13000000","8.16000000","37.75000000",1779767099999,"307.54610000",8,"27.62000000","225.12090000","0"],[1779767100000,"8.15000000","8.17000000","8.15000000","8.17000000","203.11000000",1779767999999,"1656.63760000",14,"134.42000000","1096.66710000","0"],[1779768000000,"8.18000000","8.21000000","8.17000000","8.21000000","386.83000000",1779768899999,"3169.82020000",40,"248.27000000","2034.12150000","0"],[1779768900000,"8.22000000","8.24000000","8.20000000","8.24000000","242.43000000",1779769799999,"1991.26150000",14,"56.37000000","463.42190000","0"],[1779769800000,"8.25000000","8.26000000","8.25000000","8.25000000","624.15000000",1779770699999,"5154.49920000",32,"582.47000000","4810.44120000","0"],[1779770700000,"8.25000000","8.27000000","8.24000000","8.26000000","432.37000000",1779771599999,"3569.34470000",44,"252.19000000","2083.01810000","0"],[1779771600000,"8.27000000","8.27000000","8.23000000","8.24000000","633.71000000",1779772499999,"5219.31040000",31,"140.62000000","1158.83640000","0"],[1779772500000,"8.25000000","8.29000000","8.25000000","8.29000000","50.96000000",1779773399999,"420.92930000",13,"32.17000000","265.54820000","0"],[1779773400000,"8.28000000","8.32000000","8.28000000","8.29000000","142.91000000",1779774299999,"1187.13080000",14,"118.82000000","987.43050000","0"],[1779774300000,"8.30000000","8.32000000","8.29000000","8.30000000","1144.52000000",1779775199999,"9507.45810000",37,"684.29000000","5683.01260000","0"],[1779775200000,"8.30000000","8.31000000","8.28000000","8.29000000","169.73000000",1779776099999,"1409.46440000",16,"158.41000000","1315.63170000","0"],[1779776100000,"8.28000000","8.28000000","8.25000000","8.26000000","100.63000000",1779776999999,"831.68850000",17,"33.03000000","272.87380000","0"],[1779777000000,"8.26000000","8.29000000","8.25000000","8.29000000","406.29000000",1779777899999,"3358.00340000",49,"198.38000000","1638.41570000","0"],[1779777900000,"8.28000000","8.28000000","8.28000000","8.28000000","170.00000000",1779778799999,"1407.60000000",3,"170.00000000","1407.60000000","0"],[1779778800000,"8.28000000","8.30000000","8.25000000","8.25000000","120.18000000",1779779699999,"993.27170000",12,"32.91000000","272.01500000","0"],[1779779700000,"8.25000000","8.26000000","8.25000000","8.26000000","105.81000000",1779780599999,"873.19660000",9,"77.66000000","640.95910000","0"],[1779780600000,"8.28000000","8.28000000","8.24000000","8.24000000","543.38000000",1779781499999,"4497.35630000",16,"511.10000000","4230.99470000","0"],[1779781500000,"8.24000000","8.29000000","8.24000000","8.26000000","720.72000000",1779782399999,"5957.52610000",22,"438.16000000","3617.92420000","0"],[1779782400000,"8.25000000","8.26000000","8.25000000","8.26000000","173.89000000",1779783299999,"1435.41550000",13,"110.28000000","910.43500000","0"],[1779783300000,"8.27000000","8.27000000","8.27000000","8.27000000","31.31000000",1779784199999,"258.93370000",3,"23.89000000","197.57030000","0"],[1779784200000,"8.27000000","8.27000000","8.24000000","8.25000000","638.26000000",1779785099999,"5265.22060000",15,"113.14000000","932.31600000","0"],[1779785100000,"8.25000000","8.30000000","8.25000000","8.29000000","2364.61000000",1779785999999,"19607.14700000",44,"934.09000000","7738.54390000","0"],[1779786000000,"8.28000000","8.29000000","8.27000000","8.29000000","300.38000000",1779786899999,"2485.62910000",11,"102.69000000","850.03430000","0"],[1779786900000,"8.30000000","8.32000000","8.29000000","8.31000000","688.25000000",1779787799999,"5708.77320000",26,"369.94000000","3068.96630000","0"],[1779787800000,"8.32000000","8.32000000","8.28000000","8.29000000","217.25000000",1779788699999,"1802.31680000",11,"68.06000000","565.23070000","0"],[1779788700000,"8.29000000","8.31000000","8.28000000","8.30000000","985.30000000",1779789599999,"8174.70580000",29,"927.91000000","7698.87010000","0"],[1779789600000,"8.30000000","8.31000000","8.27000000","8.31000000","560.98000000",1779790499999,"4653.30820000",20,"173.20000000","1437.33560000","0"],[1779790500000,"8.33000000","8.41000000","8.33000000","8.41000000","379.99000000",1779791399999,"3187.91620000",41,"280.87000000","2356.45040000","0"],[1779791400000,"8.40000000","8.45000000","8.40000000","8.44000000","592.18000000",1779792299999,"4988.84570000",38,"427.89000000","3605.70710000","0"],[1779792300000,"8.43000000","8.46000000","8.43000000","8.45000000","439.46000000",1779793199999,"3712.56200000",26,"182.02000000","1538.13800000","0"],[1779793200000,"8.45000000","8.46000000","8.41000000","8.41000000","2148.68000000",1779794099999,"18118.74970000",81,"1225.44000000","10336.50910000","0"],[1779794100000,"8.40000000","8.41000000","8.39000000","8.41000000","441.16000000",1779794999999,"3706.20810000",26,"397.38000000","3338.54470000","0"],[1779795000000,"8.41000000","8.41000000","8.39000000","8.39000000","170.36000000",1779795899999,"1430.86300000",15,"35.90000000","301.20100000","0"],[1779795900000,"8.39000000","8.41000000","8.38000000","8.38000000","1156.62000000",1779796799999,"9705.02660000",32,"80.51000000","676.28400000","0"],[1779796800000,"8.38000000","8.39000000","8.35000000","8.38000000","348.51000000",1779797699999,"2913.26090000",32,"281.20000000","2350.00900000","0"],[1779797700000,"8.39000000","8.39000000","8.37000000","8.37000000","140.42000000",1779798599999,"1177.06060000",7,"52.66000000","440.76420000","0"],[1779798600000,"8.37000000","8.38000000","8.36000000","8.37000000","1060.63000000",1779799499999,"8878.74510000",89,"683.25000000","5719.89220000","0"],[1779799500000,"8.38000000","8.40000000","8.37000000","8.40000000","568.32000000",1779800399999,"4770.67160000",19,"442.08000000","3713.29440000","0"],[1779800400000,"8.40000000","8.42000000","8.40000000","8.40000000","134.47000000",1779801299999,"1130.52580000",14,"56.68000000","476.69080000","0"],[1779801300000,"8.40000000","8.40000000","8.38000000","8.39000000","360.79000000",1779802199999,"3025.35930000",43,"247.45000000","2075.22710000","0"],[1779802200000,"8.39000000","8.42000000","8.38000000","8.41000000","681.37000000",1779803099999,"5723.21710000",46,"235.88000000","1978.84420000","0"],[1779803100000,"8.43000000","8.43000000","8.39000000","8.42000000","688.86000000",1779803999999,"5790.23000000",48,"563.64000000","4737.72480000","0"],[1779804000000,"8.41000000","8.44000000","8.40000000","8.41000000","1945.55000000",1779804899999,"16377.85270000",64,"1193.26000000","10048.91490000","0"],[1779804900000,"8.41000000","8.44000000","8.41000000","8.43000000","525.72000000",1779805799999,"4426.58710000",24,"357.14000000","3008.79930000","0"],[1779805800000,"8.43000000","8.43000000","8.33000000","8.36000000","2169.02000000",1779806699999,"18141.72110000",94,"544.23000000","4549.35060000","0"],[1779806700000,"8.35000000","8.37000000","8.34000000","8.35000000","1415.50000000",1779807599999,"11809.59800000",73,"832.36000000","6944.11520000","0"],[1779807600000,"8.35000000","8.35000000","8.31000000","8.32000000","345.03000000",1779808499999,"2870.98240000",20,"323.96000000","2695.43780000","0"],[1779808500000,"8.32000000","8.32000000","8.30000000","8.31000000","323.43000000",1779809399999,"2687.90370000",21,"141.81000000","1178.64010000","0"],[1779809400000,"8.29000000","8.36000000","8.29000000","8.36000000","786.02000000",1779810299999,"6534.97090000",47,"672.38000000","5590.45990000","0"],[1779810300000,"8.36000000","8.37000000","8.34000000","8.37000000","49.40000000",1779811199999,"412.88120000",9,"20.65000000","172.84050000","0"],[1779811200000,"8.35000000","8.37000000","8.33000000","8.33000000","500.04000000",1779812099999,"4176.56320000",23,"266.76000000","2230.11360000","0"],[1779812100000,"8.34000000","8.39000000","8.34000000","8.39000000","88.97000000",1779812999999,"745.06970000",11,"19.31000000","161.66660000","0"],[1779813000000,"8.37000000","8.38000000","8.35000000","8.38000000","53.53000000",1779813899999,"447.56780000",6,"23.47000000","196.46770000","0"],[1779813900000,"8.35000000","8.35000000","8.31000000","8.34000000","459.95000000",1779814799999,"3834.98770000",32,"293.99000000","2451.15990000","0"],[1779814800000,"8.36000000","8.36000000","8.35000000","8.35000000","30.52000000",1779815699999,"255.13670000",3,"29.47000000","246.36920000","0"],[1779815700000,"8.30000000","8.30000000","8.23000000","8.23000000","521.02000000",1779816599999,"4319.71380000",18,"52.94000000","437.08270000","0"],[1779816600000,"8.23000000","8.25000000","8.20000000","8.25000000","1127.36000000",1779817499999,"9255.93810000",37,"485.40000000","3986.59010000","0"],[1779817500000,"8.25000000","8.27000000","8.25000000","8.25000000","86.86000000",1779818399999,"717.03610000",13,"83.15000000","686.42860000","0"],[1779818400000,"8.25000000","8.25000000","8.25000000","8.25000000","0.00000000",1779819299999,"0.00000000",0,"0.00000000","0.00000000","0"],[1779819300000,"8.27000000","8.29000000","8.27000000","8.29000000","129.22000000",1779820199999,"1068.99200000",10,"32.65000000","270.35810000","0"],[1779820200000,"8.27000000","8.28000000","8.27000000","8.27000000","66.20000000",1779821099999,"547.51870000",6,"24.27000000","200.75760000","0"],[1779821100000,"8.28000000","8.28000000","8.27000000","8.27000000","190.51000000",1779821999999,"1577.34310000",6,"0.00000000","0.00000000","0"],[1779822000000,"8.28000000","8.29000000","8.27000000","8.29000000","45.76000000",1779822899999,"378.61630000",8,"16.18000000","133.98030000","0"],[1779822900000,"8.26000000","8.27000000","8.26000000","8.27000000","2.81000000",1779823799999,"23.23070000",2,"2.01000000","16.62270000","0"],[1779823800000,"8.27000000","8.30000000","8.27000000","8.30000000","439.67000000",1779824699999,"3648.43140000",7,"437.67000000","3631.89140000","0"],[1779824700000,"8.33000000","8.33000000","8.33000000","8.33000000","20.65000000",1779825599999,"172.01450000",2,"20.65000000","172.01450000","0"],[1779825600000,"8.33000000","8.34000000","8.33000000","8.34000000","106.19000000",1779826499999,"884.95870000",6,"59.40000000","495.19800000","0"],[1779826500000,"8.33000000","8.34000000","8.32000000","8.34000000","148.95000000",1779827399999,"1240.85150000",12,"69.19000000","576.35270000","0"],[1779827400000,"8.33000000","8.33000000","8.30000000","8.30000000","42.47000000",1779828299999,"353.48510000",5,"5.00000000","41.60000000","0"],[1779828300000,"8.31000000","8.32000000","8.31000000","8.32000000","186.10000000",1779829199999,"1548.15400000",16,"116.60000000","969.91400000","0"],[1779829200000,"8.32000000","8.33000000","8.29000000","8.29000000","527.61000000",1779830099999,"4386.25280000",45,"276.90000000","2303.10480000","0"],[1779830100000,"8.30000000","8.30000000","8.30000000","8.30000000","2.00000000",1779830999999,"16.60000000",1,"0.00000000","0.00000000","0"],[1779831000000,"8.32000000","8.32000000","8.32000000","8.32000000","2.16000000",1779831899999,"17.97120000",1,"2.16000000","17.97120000","0"],[1779831900000,"8.30000000","8.30000000","8.25000000","8.25000000","629.91000000",1779832799999,"5211.55930000",26,"59.77000000","493.69860000","0"],[1779832800000,"8.28000000","8.29000000","8.28000000","8.29000000","240.99000000",1779833699999,"1996.67250000",10,"31.09000000","257.73610000","0"],[1779833700000,"8.28000000","8.28000000","8.28000000","8.28000000","2.50000000",1779834599999,"20.70000000",2,"0.00000000","0.00000000","0"],[1779834600000,"8.28000000","8.29000000","8.28000000","8.29000000","61.27000000",1779835499999,"507.70550000",8,"51.77000000","429.04550000","0"],[1779835500000,"8.27000000","8.29000000","8.27000000","8.29000000","26.10000000",1779836399999,"216.33900000",3,"24.60000000","203.93400000","0"],[1779836400000,"8.29000000","8.31000000","8.27000000","8.28000000","941.40000000",1779837299999,"7806.43680000",40,"324.65000000","2692.07450000","0"],[1779837300000,"8.28000000","8.29000000","8.27000000","8.28000000","324.25000000",1779838199999,"2686.04170000",22,"165.30000000","1369.37940000","0"],[1779838200000,"8.27000000","8.29000000","8.27000000","8.29000000","66.76000000",1779839099999,"553.00000000",5,"25.09000000","207.98410000","0"],[1779839100000,"8.28000000","8.28000000","8.28000000","8.28000000","19.08000000",1779839999999,"157.98240000",5,"0.00000000","0.00000000","0"],[1779840000000,"8.27000000","8.30000000","8.27000000","8.29000000","166.66000000",1779840899999,"1380.56420000",13,"82.96000000","687.55360000","0"],[1779840900000,"8.29000000","8.31000000","8.29000000","8.31000000","51.38000000",1779841799999,"426.42930000",6,"23.33000000","193.60830000","0"],[1779841800000,"8.32000000","8.32000000","8.31000000","8.31000000","26.70000000",1779842699999,"221.97600000",2,"0.00000000","0.00000000","0"],[1779842700000,"8.32000000","8.32000000","8.31000000","8.31000000","21.99000000",1779843599999,"182.75430000",2,"20.25000000","168.27750000","0"],[1779843600000,"8.33000000","8.33000000","8.31000000","8.31000000","29.00000000",1779844499999,"241.46090000",9,"21.10000000","175.76300000","0"],[1779844500000,"8.29000000","8.29000000","8.28000000","8.28000000","14.62000000",1779845399999,"121.18850000",8,"7.50000000","62.17500000","0"],[1779845400000,"8.28000000","8.30000000","8.27000000","8.29000000","53.00000000",1779846299999,"439.29740000",8,"25.24000000","209.13980000","0"],[1779846300000,"8.29000000","8.32000000","8.29000000","8.30000000","49.18000000",1779847199999,"408.42960000",12,"22.60000000","187.58000000","0"],[1779847200000,"8.30000000","8.30000000","8.28000000","8.29000000","34.55000000",1779848099999,"286.30050000",5,"21.45000000","177.83250000","0"],[1779848100000,"8.29000000","8.29000000","8.27000000","8.28000000","48.65000000",1779848999999,"402.73850000",8,"12.10000000","100.18800000","0"],[1779849000000,"8.26000000","8.27000000","8.26000000","8.26000000","5.01000000",1779849899999,"41.41670000",5,"4.02000000","33.23930000","0"],[1779849900000,"8.26000000","8.29000000","8.26000000","8.28000000","35.65000000",1779850799999,"295.03230000",11,"2.56000000","21.17110000","0"],[1779850800000,"8.29000000","8.29000000","8.28000000","8.28000000","30.62000000",1779851699999,"253.67860000",4,"0.72000000","5.96160000","0"],[1779851700000,"8.27000000","8.28000000","8.26000000","8.27000000","73.49000000",1779852599999,"607.96810000",11,"43.84000000","362.79270000","0"],[1779852600000,"8.26000000","8.27000000","8.23000000","8.23000000","224.44000000",1779853499999,"1847.58860000",11,"7.93000000","65.58110000","0"],[1779853500000,"8.24000000","8.25000000","8.23000000","8.23000000","114.70000000",1779854399999,"944.92110000",22,"99.00000000","815.55310000","0"],[1779854400000,"8.22000000","8.23000000","8.22000000","8.23000000","50.02000000",1779855299999,"411.54890000",12,"36.75000000","302.45250000","0"],[1779855300000,"8.21000000","8.28000000","8.20000000","8.26000000","3119.39000000",1779856199999,"25724.39390000",119,"2776.29000000","22894.77380000","0"],[1779856200000,"8.26000000","8.26000000","8.23000000","8.26000000","560.32000000",1779857099999,"4619.27060000",118,"458.30000000","3777.84960000","0"],[1779857100000,"8.27000000","8.33000000","8.27000000","8.33000000","860.60000000",1779857999999,"7144.40600000",134,"522.36000000","4335.16620000","0"],[1779858000000,"8.33000000","8.36000000","8.31000000","8.33000000","2576.78000000",1779858899999,"21462.40270000",139,"808.95000000","6735.54300000","0"],[1779858900000,"8.32000000","8.37000000","8.32000000","8.37000000","447.96000000",1779859799999,"3736.27610000",133,"307.91000000","2569.22980000","0"],[1779859800000,"8.37000000","8.38000000","8.34000000","8.37000000","927.12000000",1779860699999,"7748.45860000",136,"554.06000000","4632.31650000","0"],[1779860700000,"8.37000000","8.44000000","8.37000000","8.43000000","2604.20000000",1779861599999,"21869.93100000",176,"1413.64000000","11882.73490000","0"],[1779861600000,"8.42000000","8.45000000","8.40000000","8.44000000","841.89000000",1779862499999,"7096.83380000",136,"316.39000000","2670.04370000","0"],[1779862500000,"8.43000000","8.46000000","8.41000000","8.46000000","1320.86000000",1779863399999,"11149.13090000",178,"815.80000000","6888.83540000","0"],[1779863400000,"8.46000000","8.49000000","8.43000000","8.49000000","757.46000000",1779864299999,"6406.93710000",162,"387.34000000","3277.97520000","0"],[1779864300000,"8.48000000","8.49000000","8.45000000","8.49000000","1013.49000000",1779865199999,"8580.99450000",190,"540.12000000","4572.39050000","0"],[1779865200000,"8.47000000","8.50000000","8.46000000","8.49000000","2338.22000000",1779866099999,"19860.33370000",147,"2134.30000000","18131.49460000","0"],[1779866100000,"8.49000000","8.49000000","8.45000000","8.46000000","800.63000000",1779866999999,"6777.51220000",114,"331.53000000","2806.51870000","0"],[1779867000000,"8.46000000","8.53000000","8.46000000","8.52000000","1281.57000000",1779867899999,"10886.66600000",169,"929.47000000","7892.47410000","0"],[1779867900000,"8.52000000","8.54000000","8.51000000","8.54000000","623.58000000",1779868799999,"5313.41250000",145,"183.08000000","1560.45280000","0"],[1779868800000,"8.54000000","8.56000000","8.52000000","8.54000000","2054.27000000",1779869699999,"17541.75060000",221,"966.61000000","8258.13780000","0"],[1779869700000,"8.54000000","8.62000000","8.51000000","8.61000000","2689.27000000",1779870599999,"23056.43300000",309,"1329.90000000","11406.49250000","0"],[1779870600000,"8.61000000","8.65000000","8.61000000","8.64000000","1668.38000000",1779871499999,"14405.40160000",227,"1100.22000000","9503.50980000","0"],[1779871500000,"8.64000000","8.64000000","8.57000000","8.59000000","2895.48000000",1779872399999,"24887.04410000",226,"1702.11000000","14629.23200000","0"],[1779872400000,"8.59000000","8.64000000","8.55000000","8.58000000","2905.21000000",1779873299999,"24974.78720000",248,"971.83000000","8366.74970000","0"],[1779873300000,"8.58000000","8.66000000","8.52000000","8.64000000","5088.16000000",1779874199999,"43796.51500000",302,"1225.13000000","10535.02670000","0"],[1779874200000,"8.65000000","8.67000000","8.63000000","8.63000000","1577.53000000",1779875099999,"13652.42020000",207,"763.56000000","6608.97490000","0"],[1779875100000,"8.62000000","8.66000000","8.62000000","8.64000000","609.67000000",1779875999999,"5267.24320000",125,"459.69000000","3971.54970000","0"],[1779876000000,"8.65000000","8.68000000","8.63000000","8.68000000","566.73000000",1779876899999,"4907.95190000",126,"334.57000000","2898.15370000","0"],[1779876900000,"8.68000000","8.69000000","8.65000000","8.65000000","526.84000000",1779877799999,"4565.71550000",76,"267.29000000","2316.30600000","0"],[1779877800000,"8.66000000","8.66000000","8.59000000","8.62000000","522.39000000",1779878699999,"4507.75040000",45,"209.63000000","1808.88880000","0"],[1779878700000,"8.62000000","8.63000000","8.59000000","8.61000000","941.64000000",1779879599999,"8117.84650000",72,"521.21000000","4495.01890000","0"],[1779879600000,"8.61000000","8.63000000","8.53000000","8.56000000","3787.53000000",1779880499999,"32397.11950000",167,"1820.10000000","15565.64670000","0"],[1779880500000,"8.56000000","8.57000000","8.51000000","8.52000000","622.80000000",1779881399999,"5311.53370000",61,"349.40000000","2978.94600000","0"],[1779881400000,"8.51000000","8.53000000","8.48000000","8.53000000","1747.45000000",1779882299999,"14851.56910000",76,"1385.96000000","11780.66410000","0"],[1779882300000,"8.53000000","8.54000000","8.50000000","8.50000000","358.95000000",1779883199999,"3057.60480000",41,"178.54000000","1522.36360000","0"],[1779883200000,"8.50000000","8.54000000","8.48000000","8.51000000","707.58000000",1779884099999,"6024.59430000",106,"91.96000000","783.22410000","0"],[1779884100000,"8.51000000","8.57000000","8.51000000","8.55000000","487.19000000",1779884999999,"4160.98760000",63,"259.35000000","2215.25790000","0"],[1779885000000,"8.55000000","8.60000000","8.51000000","8.60000000","206.88000000",1779885899999,"1768.43320000",51,"156.33000000","1337.17960000","0"],[1779885900000,"8.60000000","8.62000000","8.57000000","8.60000000","833.17000000",1779886799999,"7160.60870000",64,"485.75000000","4171.16510000","0"],[1779886800000,"8.60000000","8.63000000","8.55000000","8.58000000","958.08000000",1779887699999,"8246.82660000",69,"651.99000000","5614.21670000","0"],[1779887700000,"8.59000000","8.61000000","8.54000000","8.55000000","2047.38000000",1779888599999,"17559.61510000",89,"1164.27000000","9977.65680000","0"],[1779888600000,"8.54000000","8.56000000","8.50000000","8.50000000","1106.89000000",1779889499999,"9431.68210000",65,"723.06000000","6161.03500000","0"],[1779889500000,"8.50000000","8.55000000","8.49000000","8.54000000","706.59000000",1779890399999,"6016.56850000",66,"335.60000000","2857.56850000","0"],[1779890400000,"8.55000000","8.55000000","8.50000000","8.54000000","898.77000000",1779891299999,"7657.23920000",71,"504.44000000","4295.02490000","0"],[1779891300000,"8.54000000","8.60000000","8.54000000","8.55000000","600.56000000",1779892199999,"5145.21830000",54,"363.21000000","3115.24900000","0"],[1779892200000,"8.57000000","8.60000000","8.54000000","8.56000000","592.65000000",1779893099999,"5073.95250000",68,"301.62000000","2582.33190000","0"],[1779893100000,"8.56000000","8.59000000","8.56000000","8.59000000","374.71000000",1779893999999,"3211.72190000",54,"194.68000000","1668.64240000","0"],[1779894000000,"8.59000000","8.63000000","8.57000000","8.63000000","1213.85000000",1779894899999,"10433.78720000",98,"471.57000000","4052.66250000","0"],[1779894900000,"8.63000000","8.66000000","8.62000000","8.64000000","361.06000000",1779895799999,"3118.92760000",57,"210.94000000","1822.29670000","0"],[1779895800000,"8.67000000","8.69000000","8.64000000","8.65000000","512.92000000",1779896699999,"4445.20740000",63,"69.11000000","598.54790000","0"],[1779896700000,"8.65000000","8.65000000","8.62000000","8.65000000","234.91000000",1779897599999,"2028.23800000",45,"84.39000000","728.85140000","0"],[1779897600000,"8.65000000","8.68000000","8.63000000","8.64000000","301.98000000",1779898499999,"2611.53550000",46,"129.11000000","1116.68440000","0"],[1779898500000,"8.65000000","8.65000000","8.60000000","8.61000000","563.11000000",1779899399999,"4854.05700000",50,"309.69000000","2666.26820000","0"],[1779899400000,"8.59000000","8.61000000","8.55000000","8.60000000","231.54000000",1779900299999,"1985.19300000",47,"111.13000000","953.39820000","0"],[1779900300000,"8.60000000","8.65000000","8.60000000","8.65000000","186.07000000",1779901199999,"1604.66730000",40,"139.98000000","1207.88150000","0"],[1779901200000,"8.65000000","8.65000000","8.58000000","8.59000000","1117.78000000",1779902099999,"9624.20620000",57,"466.19000000","4014.78760000","0"],[1779902100000,"8.58000000","8.63000000","8.57000000","8.63000000","196.07000000",1779902999999,"1686.63520000",45,"107.15000000","922.02040000","0"],[1779903000000,"8.63000000","8.68000000","8.63000000","8.66000000","378.75000000",1779903899999,"3277.81930000",50,"73.41000000","635.37310000","0"],[1779903900000,"8.66000000","8.67000000","8.59000000","8.61000000","216.38000000",1779904799999,"1868.12020000",53,"118.75000000","1024.21860000","0"],[1779904800000,"8.61000000","8.64000000","8.59000000","8.63000000","410.17000000",1779905699999,"3532.08440000",52,"300.04000000","2583.27200000","0"],[1779905700000,"8.64000000","8.77000000","8.63000000","8.77000000","7142.86000000",1779906599999,"62377.43670000",452,"4889.86000000","42710.32060000","0"],[1779906600000,"8.77000000","8.81000000","8.75000000","8.80000000","7940.52000000",1779907499999,"69677.27860000",689,"3554.83000000","31204.68590000","0"],[1779907500000,"8.80000000","8.80000000","8.71000000","8.72000000","3529.35000000",1779908399999,"30918.10510000",172,"1283.77000000","11241.39280000","0"],[1779908400000,"8.72000000","8.73000000","8.65000000","8.66000000","1897.31000000",1779909299999,"16501.52690000",125,"796.83000000","6932.71840000","0"],[1779909300000,"8.65000000","8.66000000","8.61000000","8.61000000","2301.95000000",1779910199999,"19863.86100000",193,"1033.27000000","8915.59600000","0"],[1779910200000,"8.60000000","8.63000000","8.59000000","8.62000000","2388.78000000",1779911099999,"20574.16190000",187,"2118.87000000","18251.20610000","0"],[1779911100000,"8.62000000","8.62000000","8.58000000","8.62000000","1420.66000000",1779911999999,"12216.50220000",132,"668.96000000","5756.28710000","0"],[1779912000000,"8.62000000","8.72000000","8.62000000","8.70000000","919.51000000",1779912899999,"7982.78990000",149,"553.32000000","4800.47740000","0"],[1779912900000,"8.71000000","8.72000000","8.67000000","8.67000000","1149.18000000",1779913799999,"10003.16860000",91,"1063.79000000","9260.10530000","0"],[1779913800000,"8.66000000","8.71000000","8.66000000","8.71000000","2248.10000000",1779914699999,"19520.88740000",158,"1770.73000000","15380.81050000","0"],[1779914700000,"8.71000000","8.75000000","8.71000000","8.75000000","669.76000000",1779915599999,"5845.55770000",101,"556.50000000","4857.63020000","0"],[1779915600000,"8.75000000","8.76000000","8.71000000","8.75000000","898.81000000",1779916499999,"7838.05250000",106,"839.80000000","7323.70940000","0"],[1779916500000,"8.75000000","8.78000000","8.73000000","8.73000000","965.83000000",1779917399999,"8458.29610000",87,"177.49000000","1553.76940000","0"],[1779917400000,"8.72000000","8.72000000","8.61000000","8.63000000","1430.43000000",1779918299999,"12389.66880000",88,"943.52000000","8168.10490000","0"],[1779918300000,"8.64000000","8.66000000","8.53000000","8.61000000","1954.36000000",1779919199999,"16790.78790000",100,"1047.98000000","8985.77950000","0"],[1779919200000,"8.60000000","8.68000000","8.60000000","8.63000000","979.27000000",1779920099999,"8450.66390000",73,"511.91000000","4415.12760000","0"],[1779920100000,"8.63000000","8.71000000","8.63000000","8.70000000","1079.90000000",1779920999999,"9370.45760000",91,"851.68000000","7384.63830000","0"],[1779921000000,"8.70000000","8.71000000","8.66000000","8.66000000","365.35000000",1779921899999,"3175.27860000",66,"132.88000000","1154.62920000","0"],[1779921900000,"8.67000000","8.70000000","8.65000000","8.67000000","1457.12000000",1779922799999,"12647.65300000",129,"1262.63000000","10959.96030000","0"],[1779922800000,"8.67000000","8.73000000","8.66000000","8.70000000","1999.74000000",1779923699999,"17395.71770000",124,"884.70000000","7697.69070000","0"],[1779923700000,"8.71000000","8.73000000","8.66000000","8.69000000","1428.08000000",1779924599999,"12421.11450000",100,"405.51000000","3531.99360000","0"],[1779924600000,"8.69000000","8.73000000","8.67000000","8.73000000","434.28000000",1779925499999,"3781.50780000",61,"384.42000000","3347.92110000","0"],[1779925500000,"8.72000000","8.74000000","8.71000000","8.74000000","667.61000000",1779926399999,"5832.34690000",64,"160.42000000","1401.37020000","0"],[1779926400000,"8.73000000","8.75000000","8.67000000","8.69000000","386.82000000",1779927299999,"3364.56070000",87,"205.51000000","1788.79700000","0"],[1779927300000,"8.69000000","8.74000000","8.68000000","8.71000000","223.48000000",1779928199999,"1946.99650000",68,"114.94000000","1001.26190000","0"],[1779928200000,"8.73000000","8.73000000","8.69000000","8.72000000","247.13000000",1779929099999,"2152.75880000",67,"93.35000000","813.08290000","0"],[1779929100000,"8.72000000","8.72000000","8.67000000","8.70000000","192.38000000",1779929999999,"1671.89750000",43,"140.67000000","1222.21970000","0"],[1779930000000,"8.70000000","8.72000000","8.67000000","8.67000000","446.91000000",1779930899999,"3884.10760000",58,"169.83000000","1474.95350000","0"],[1779930900000,"8.68000000","8.68000000","8.60000000","8.62000000","1172.91000000",1779931799999,"10143.23600000",93,"232.97000000","2012.29200000","0"],[1779931800000,"8.62000000","8.67000000","8.62000000","8.67000000","1331.51000000",1779932699999,"11524.90700000",64,"1127.62000000","9762.20270000","0"],[1779932700000,"8.67000000","8.75000000","8.67000000","8.73000000","280.13000000",1779933599999,"2438.37010000",54,"216.02000000","1880.10080000","0"],[1779933600000,"8.74000000","8.75000000","8.69000000","8.71000000","332.15000000",1779934499999,"2894.37540000",54,"102.95000000","897.68840000","0"],[1779934500000,"8.71000000","8.72000000","8.68000000","8.69000000","137.44000000",1779935399999,"1195.68980000",45,"75.13000000","653.61130000","0"],[1779935400000,"8.69000000","8.74000000","8.68000000","8.72000000","420.88000000",1779936299999,"3667.37150000",82,"208.51000000","1817.01610000","0"],[1779936300000,"8.71000000","8.72000000","8.69000000","8.70000000","370.97000000",1779937199999,"3227.62320000",53,"171.53000000","1492.84720000","0"],[1779937200000,"8.69000000","8.72000000","8.68000000","8.70000000","618.22000000",1779938099999,"5381.23210000",54,"236.80000000","2060.56160000","0"],[1779938100000,"8.71000000","8.73000000","8.59000000","8.60000000","3497.54000000",1779938999999,"30273.28730000",176,"1642.57000000","14247.94370000","0"],[1779939000000,"8.59000000","8.61000000","8.53000000","8.55000000","2448.32000000",1779939899999,"20929.74740000",101,"908.92000000","7777.19010000","0"],[1779939900000,"8.53000000","8.56000000","8.36000000","8.40000000","4531.36000000",1779940799999,"38239.65080000",150,"2838.95000000","23966.19650000","0"],[1779940800000,"8.39000000","8.41000000","8.31000000","8.41000000","1816.03000000",1779941699999,"15166.00330000",67,"690.30000000","5761.33670000","0"]]}