{"ok":true,"error":"","data":[[1778178600000,"9.93000000","9.95000000","9.87000000","9.92000000","20682.07000000",1778180399999,"205103.15470000",1085,"9681.47000000","96037.09240000","0"],[1778180400000,"9.92000000","9.93000000","9.87000000","9.88000000","12174.33000000",1778182199999,"120498.95240000",621,"8028.88000000","79459.15800000","0"],[1778182200000,"9.88000000","9.94000000","9.88000000","9.89000000","36802.92000000",1778183999999,"364571.63350000",1218,"13184.00000000","130537.95450000","0"],[1778184000000,"9.89000000","9.96000000","9.88000000","9.90000000","46720.18000000",1778185799999,"463302.17790000",1080,"30327.37000000","300739.67050000","0"],[1778185800000,"9.89000000","9.90000000","9.82000000","9.82000000","24500.90000000",1778187599999,"241383.77360000",937,"8948.13000000","88161.95110000","0"],[1778187600000,"9.82000000","9.88000000","9.81000000","9.88000000","29004.46000000",1778189399999,"285340.54340000",789,"15749.82000000","154987.20540000","0"],[1778189400000,"9.88000000","9.89000000","9.85000000","9.86000000","38176.38000000",1778191199999,"376855.00270000",748,"15741.22000000","155399.53340000","0"],[1778191200000,"9.85000000","9.88000000","9.81000000","9.85000000","34274.65000000",1778192999999,"337456.83910000",978,"18196.19000000","179149.73840000","0"],[1778193000000,"9.85000000","9.86000000","9.81000000","9.84000000","40005.64000000",1778194799999,"393415.22270000",874,"19177.07000000","188570.47750000","0"],[1778194800000,"9.84000000","9.86000000","9.82000000","9.85000000","30698.25000000",1778196599999,"302056.91130000",829,"15179.22000000","149360.08470000","0"],[1778196600000,"9.85000000","9.87000000","9.84000000","9.85000000","29133.49000000",1778198399999,"287049.85010000",839,"11020.13000000","108627.43230000","0"],[1778198400000,"9.85000000","9.89000000","9.84000000","9.87000000","43781.48000000",1778200199999,"431945.96690000",1313,"24383.07000000","240593.38590000","0"],[1778200200000,"9.87000000","9.88000000","9.82000000","9.85000000","42632.22000000",1778201999999,"419791.91030000",1044,"20737.79000000","204215.19190000","0"],[1778202000000,"9.85000000","9.87000000","9.81000000","9.84000000","21766.15000000",1778203799999,"214095.49750000",680,"10015.50000000","98517.05260000","0"],[1778203800000,"9.83000000","9.85000000","9.81000000","9.85000000","21264.01000000",1778205599999,"209080.82120000",626,"7858.00000000","77274.43850000","0"],[1778205600000,"9.85000000","9.85000000","9.77000000","9.81000000","77008.66000000",1778207399999,"754046.07090000",1535,"29821.79000000","292023.67770000","0"],[1778207400000,"9.81000000","9.87000000","9.81000000","9.83000000","28545.37000000",1778209199999,"281019.29770000",801,"13273.51000000","130649.88550000","0"],[1778209200000,"9.83000000","9.86000000","9.78000000","9.85000000","34624.31000000",1778210999999,"340166.05500000",1047,"13337.77000000","131082.59690000","0"],[1778211000000,"9.86000000","9.88000000","9.85000000","9.86000000","22864.16000000",1778212799999,"225576.62340000",721,"11336.08000000","111858.89700000","0"],[1778212800000,"9.86000000","9.90000000","9.86000000","9.89000000","14614.88000000",1778214599999,"144267.57380000",519,"5836.23000000","57621.14400000","0"],[1778214600000,"9.89000000","9.90000000","9.82000000","9.85000000","41377.96000000",1778216399999,"407908.06500000",846,"14583.14000000","143709.48250000","0"],[1778216400000,"9.85000000","9.85000000","9.83000000","9.85000000","17916.61000000",1778218199999,"176315.14760000",458,"10943.65000000","107699.33740000","0"],[1778218200000,"9.85000000","9.88000000","9.82000000","9.83000000","33161.25000000",1778219999999,"326744.34000000",743,"15666.03000000","154372.12290000","0"],[1778220000000,"9.83000000","9.87000000","9.79000000","9.85000000","28390.81000000",1778221799999,"278973.46400000",804,"13187.29000000","129603.00830000","0"],[1778221800000,"9.85000000","9.87000000","9.81000000","9.84000000","20429.99000000",1778223599999,"200972.06120000",713,"11710.72000000","115184.45280000","0"],[1778223600000,"9.84000000","9.84000000","9.80000000","9.82000000","26418.96000000",1778225399999,"259474.25450000",759,"14300.26000000","140434.22980000","0"],[1778225400000,"9.83000000","9.90000000","9.83000000","9.90000000","40044.12000000",1778227199999,"395311.79170000",967,"22816.62000000","225226.62170000","0"],[1778227200000,"9.90000000","9.92000000","9.88000000","9.91000000","21750.59000000",1778228999999,"215335.71710000",735,"11497.33000000","113866.49850000","0"],[1778229000000,"9.91000000","9.95000000","9.90000000","9.90000000","67008.53000000",1778230799999,"664299.53730000",1142,"32133.12000000","318625.26550000","0"],[1778230800000,"9.91000000","9.94000000","9.88000000","9.92000000","61985.20000000",1778232599999,"614252.98530000",960,"30268.84000000","300003.69790000","0"],[1778232600000,"9.92000000","9.93000000","9.84000000","9.88000000","112743.58000000",1778234399999,"1112563.14570000",1757,"58035.10000000","572833.80700000","0"],[1778234400000,"9.88000000","9.92000000","9.86000000","9.89000000","156902.22000000",1778236199999,"1553019.08950000",2135,"77782.49000000","770183.57140000","0"],[1778236200000,"9.90000000","9.94000000","9.90000000","9.90000000","52189.94000000",1778237999999,"517240.05280000",1040,"23194.12000000","229907.46880000","0"],[1778238000000,"9.91000000","9.94000000","9.89000000","9.93000000","32235.13000000",1778239799999,"319508.08970000",801,"15974.10000000","158325.83520000","0"],[1778239800000,"9.92000000","9.95000000","9.91000000","9.93000000","32898.13000000",1778241599999,"326670.85310000",706,"18130.20000000","180083.25340000","0"],[1778241600000,"9.94000000","9.96000000","9.92000000","9.96000000","36397.74000000",1778243399999,"361861.44430000",788,"20987.31000000","208719.70570000","0"],[1778243400000,"9.97000000","10.00000000","9.92000000","9.94000000","88727.50000000",1778245199999,"883594.48450000",1712,"44902.29000000","447130.73380000","0"],[1778245200000,"9.94000000","9.95000000","9.88000000","9.89000000","34761.38000000",1778246999999,"344674.38060000",1201,"17998.30000000","178472.17870000","0"],[1778247000000,"9.89000000","9.94000000","9.88000000","9.93000000","69532.24000000",1778248799999,"688858.40040000",1439,"47038.70000000","466043.00880000","0"],[1778248800000,"9.93000000","10.02000000","9.92000000","9.98000000","132758.35000000",1778250599999,"1325769.11520000",2282,"78492.50000000","783961.22000000","0"],[1778250600000,"9.97000000","10.05000000","9.93000000","10.04000000","152758.09000000",1778252399999,"1529787.10180000",2382,"84106.10000000","842199.10590000","0"],[1778252400000,"10.04000000","10.05000000","9.96000000","9.99000000","134301.93000000",1778254199999,"1343704.11900000",1960,"58480.24000000","585099.81050000","0"],[1778254200000,"9.99000000","10.10000000","9.98000000","10.10000000","133529.96000000",1778255999999,"1340497.52700000",2540,"71141.20000000","714365.65660000","0"],[1778256000000,"10.10000000","10.10000000","10.03000000","10.05000000","116362.38000000",1778257799999,"1170212.19130000",1736,"54639.57000000","549377.59610000","0"],[1778257800000,"10.04000000","10.10000000","10.03000000","10.10000000","98697.12000000",1778259599999,"994016.30930000",1552,"37318.01000000","375943.91040000","0"],[1778259600000,"10.10000000","10.19000000","10.08000000","10.18000000","139061.21000000",1778261399999,"1409411.37280000",2863,"67988.27000000","688833.74150000","0"],[1778261400000,"10.18000000","10.33000000","10.18000000","10.29000000","572837.64000000",1778263199999,"5886363.64780000",6941,"280754.22000000","2884607.02360000","0"],[1778263200000,"10.30000000","10.50000000","10.30000000","10.43000000","729353.86000000",1778264999999,"7598575.02170000",8466,"367662.70000000","3830285.03010000","0"],[1778265000000,"10.42000000","10.46000000","10.36000000","10.39000000","171646.59000000",1778266799999,"1785714.13620000",2536,"85820.44000000","892847.40290000","0"],[1778266800000,"10.38000000","10.43000000","10.34000000","10.37000000","138347.05000000",1778268599999,"1434929.42810000",2049,"72702.82000000","754115.60680000","0"],[1778268600000,"10.36000000","10.38000000","10.33000000","10.37000000","113175.53000000",1778270399999,"1172296.68630000",1315,"56710.56000000","587471.46800000","0"],[1778270400000,"10.37000000","10.38000000","10.31000000","10.33000000","114103.89000000",1778272199999,"1180043.09670000",1081,"53947.44000000","558100.48330000","0"],[1778272200000,"10.32000000","10.34000000","10.29000000","10.31000000","77347.91000000",1778273999999,"797790.60230000",914,"37264.06000000","384277.34390000","0"],[1778274000000,"10.31000000","10.34000000","10.29000000","10.32000000","104434.94000000",1778275799999,"1078121.90230000",1071,"48127.75000000","496835.89850000","0"],[1778275800000,"10.32000000","10.37000000","10.32000000","10.36000000","63710.81000000",1778277599999,"659274.80100000",930,"39194.47000000","405517.02170000","0"],[1778277600000,"10.35000000","10.39000000","10.35000000","10.35000000","60386.53000000",1778279399999,"626043.19760000",904,"35503.10000000","368031.51830000","0"],[1778279400000,"10.35000000","10.40000000","10.34000000","10.39000000","60329.42000000",1778281199999,"625314.16710000",869,"36130.42000000","374514.17950000","0"],[1778281200000,"10.38000000","10.39000000","10.31000000","10.32000000","76924.89000000",1778282999999,"795842.48190000",1007,"29186.38000000","302093.12030000","0"],[1778283000000,"10.32000000","10.35000000","10.27000000","10.34000000","92740.69000000",1778284799999,"956087.35420000",1386,"49148.97000000","506704.71800000","0"],[1778284800000,"10.34000000","10.40000000","10.32000000","10.39000000","75726.38000000",1778286599999,"784535.56630000",1426,"42226.28000000","437640.02800000","0"],[1778286600000,"10.40000000","10.46000000","10.39000000","10.43000000","90225.66000000",1778288399999,"940900.84730000",2007,"47940.56000000","499957.81610000","0"],[1778288400000,"10.43000000","10.48000000","10.41000000","10.42000000","96203.71000000",1778290199999,"1004829.34990000",1779,"40450.32000000","422494.76410000","0"],[1778290200000,"10.42000000","10.60000000","10.42000000","10.58000000","392211.83000000",1778291999999,"4132179.69720000",5623,"217414.80000000","2290917.87650000","0"],[1778292000000,"10.58000000","10.60000000","10.52000000","10.56000000","103433.83000000",1778293799999,"1091532.03200000",1956,"59167.03000000","624372.82350000","0"],[1778293800000,"10.57000000","10.61000000","10.54000000","10.58000000","136285.52000000",1778295599999,"1441500.17440000",1883,"58288.41000000","616594.79770000","0"],[1778295600000,"10.57000000","10.58000000","10.53000000","10.56000000","122139.20000000",1778297399999,"1288971.56980000",1705,"54664.39000000","576907.54950000","0"],[1778297400000,"10.55000000","10.57000000","10.52000000","10.54000000","68696.39000000",1778299199999,"724480.30620000",1346,"39262.09000000","414062.38370000","0"],[1778299200000,"10.54000000","10.61000000","10.53000000","10.54000000","52402.91000000",1778300999999,"554089.22380000",1421,"25214.97000000","266655.05250000","0"],[1778301000000,"10.54000000","10.57000000","10.50000000","10.51000000","77781.68000000",1778302799999,"819912.14930000",1827,"37293.33000000","393153.67380000","0"],[1778302800000,"10.52000000","10.55000000","10.50000000","10.53000000","26068.28000000",1778304599999,"274310.17390000",713,"14147.92000000","148885.62860000","0"],[1778304600000,"10.53000000","10.58000000","10.52000000","10.53000000","20806.54000000",1778306399999,"219501.92940000",688,"9745.82000000","102831.67370000","0"],[1778306400000,"10.52000000","10.55000000","10.48000000","10.49000000","50467.50000000",1778308199999,"530887.65030000",1218,"20932.90000000","220286.26460000","0"],[1778308200000,"10.50000000","10.50000000","10.46000000","10.46000000","38287.45000000",1778309999999,"401080.18980000",1102,"11938.98000000","125074.54390000","0"],[1778310000000,"10.47000000","10.49000000","10.45000000","10.47000000","38440.99000000",1778311799999,"402256.80010000",943,"15440.43000000","161615.61900000","0"],[1778311800000,"10.47000000","10.49000000","10.45000000","10.47000000","31856.04000000",1778313599999,"333399.50140000",649,"14113.41000000","147681.05060000","0"],[1778313600000,"10.46000000","10.51000000","10.45000000","10.50000000","35845.78000000",1778315399999,"375726.32980000",769,"18379.56000000","192687.70440000","0"],[1778315400000,"10.50000000","10.51000000","10.46000000","10.48000000","45023.00000000",1778317199999,"471739.78080000",697,"9325.50000000","97783.52930000","0"],[1778317200000,"10.48000000","10.48000000","10.40000000","10.41000000","47709.41000000",1778318999999,"497713.73940000",1418,"21651.02000000","225963.15870000","0"],[1778319000000,"10.40000000","10.45000000","10.40000000","10.42000000","28035.37000000",1778320799999,"292387.53630000",904,"14058.47000000","146625.95600000","0"],[1778320800000,"10.43000000","10.44000000","10.40000000","10.43000000","22978.43000000",1778322599999,"239367.87170000",703,"9400.03000000","97948.62810000","0"],[1778322600000,"10.43000000","10.44000000","10.41000000","10.43000000","26511.07000000",1778324399999,"276444.07030000",701,"13789.45000000","143804.54170000","0"],[1778324400000,"10.43000000","10.47000000","10.42000000","10.47000000","12599.88000000",1778326199999,"131719.83770000",502,"6294.02000000","65801.11530000","0"],[1778326200000,"10.47000000","10.48000000","10.46000000","10.47000000","11954.55000000",1778327999999,"125190.81550000",505,"5579.57000000","58448.06650000","0"],[1778328000000,"10.46000000","10.49000000","10.44000000","10.46000000","25890.51000000",1778329799999,"270976.06570000",616,"13812.71000000","144607.23440000","0"],[1778329800000,"10.47000000","10.47000000","10.42000000","10.43000000","21040.83000000",1778331599999,"219528.15730000",585,"6629.83000000","69186.65340000","0"],[1778331600000,"10.43000000","10.44000000","10.40000000","10.42000000","33604.90000000",1778333399999,"350101.19530000",578,"10030.50000000","104520.71690000","0"],[1778333400000,"10.42000000","10.42000000","10.38000000","10.40000000","33583.32000000",1778335199999,"349190.84290000",834,"11327.84000000","117793.99090000","0"],[1778335200000,"10.40000000","10.41000000","10.33000000","10.34000000","53724.58000000",1778336999999,"557687.19670000",1582,"29692.69000000","308331.78140000","0"],[1778337000000,"10.35000000","10.36000000","10.31000000","10.32000000","35907.81000000",1778338799999,"371074.49730000",1087,"16747.39000000","173089.10440000","0"],[1778338800000,"10.32000000","10.34000000","10.28000000","10.34000000","70700.97000000",1778340599999,"728991.16610000",1892,"27357.26000000","282225.17590000","0"],[1778340600000,"10.33000000","10.35000000","10.32000000","10.34000000","49117.99000000",1778342399999,"507908.54560000",1120,"33004.17000000","341385.69540000","0"],[1778342400000,"10.33000000","10.37000000","10.31000000","10.33000000","29740.71000000",1778344199999,"307736.53450000",1172,"15603.93000000","161470.05340000","0"],[1778344200000,"10.34000000","10.35000000","10.30000000","10.32000000","86630.63000000",1778345999999,"893284.16550000",988,"38013.55000000","392019.68870000","0"],[1778346000000,"10.33000000","10.40000000","10.32000000","10.40000000","52328.07000000",1778347799999,"542952.31450000",1044,"35179.42000000","365094.38210000","0"],[1778347800000,"10.39000000","10.42000000","10.39000000","10.42000000","38922.24000000",1778349599999,"405049.54370000",965,"22132.35000000","230378.59030000","0"],[1778349600000,"10.42000000","10.46000000","10.41000000","10.46000000","35993.59000000",1778351399999,"375317.80330000",968,"17328.15000000","180694.45330000","0"],[1778351400000,"10.45000000","10.46000000","10.41000000","10.43000000","9075.56000000",1778353199999,"94724.81400000",383,"3759.81000000","39232.57900000","0"],[1778353200000,"10.43000000","10.44000000","10.40000000","10.42000000","14139.81000000",1778354999999,"147319.95510000",403,"8210.95000000","85551.62900000","0"],[1778355000000,"10.41000000","10.45000000","10.40000000","10.45000000","7815.88000000",1778356799999,"81484.26010000",433,"4416.64000000","46057.41950000","0"],[1778356800000,"10.45000000","10.45000000","10.40000000","10.41000000","16773.73000000",1778358599999,"174743.86260000",408,"7062.46000000","73610.68210000","0"],[1778358600000,"10.41000000","10.42000000","10.40000000","10.42000000","10844.22000000",1778360399999,"112892.36760000",387,"7296.62000000","75970.75980000","0"],[1778360400000,"10.41000000","10.44000000","10.40000000","10.42000000","8880.07000000",1778362199999,"92509.37370000",389,"2072.83000000","21599.87510000","0"],[1778362200000,"10.42000000","10.42000000","10.38000000","10.41000000","31810.15000000",1778363999999,"330681.89530000",631,"11028.65000000","114681.94550000","0"],[1778364000000,"10.41000000","10.42000000","10.39000000","10.40000000","29347.75000000",1778365799999,"305259.77430000",353,"13824.20000000","143806.68200000","0"],[1778365800000,"10.40000000","10.42000000","10.38000000","10.40000000","30135.72000000",1778367599999,"313314.04520000",538,"14586.21000000","151611.13490000","0"],[1778367600000,"10.41000000","10.42000000","10.36000000","10.37000000","23725.50000000",1778369399999,"246571.71920000",563,"8709.84000000","90459.82840000","0"],[1778369400000,"10.37000000","10.38000000","10.35000000","10.37000000","5884.38000000",1778371199999,"61007.56000000",289,"2012.02000000","20857.98530000","0"],[1778371200000,"10.38000000","10.40000000","10.33000000","10.39000000","82564.55000000",1778372999999,"856566.99430000",1259,"41166.05000000","427238.70570000","0"],[1778373000000,"10.39000000","10.39000000","10.34000000","10.35000000","24917.10000000",1778374799999,"258436.61300000",630,"8029.80000000","83297.52510000","0"],[1778374800000,"10.35000000","10.36000000","10.28000000","10.29000000","77554.85000000",1778376599999,"800156.07750000",1358,"25974.69000000","267854.22910000","0"],[1778376600000,"10.28000000","10.33000000","10.28000000","10.33000000","11367.39000000",1778378399999,"117177.96400000",553,"5828.00000000","60105.72660000","0"],[1778378400000,"10.33000000","10.36000000","10.30000000","10.35000000","23382.26000000",1778380199999,"241315.59540000",561,"13598.86000000","140333.76920000","0"],[1778380200000,"10.35000000","10.36000000","10.33000000","10.34000000","22862.04000000",1778381999999,"236525.85750000",531,"12746.16000000","131866.05230000","0"],[1778382000000,"10.35000000","10.37000000","10.34000000","10.34000000","9331.47000000",1778383799999,"96628.39540000",419,"3258.11000000","33745.67500000","0"],[1778383800000,"10.35000000","10.39000000","10.33000000","10.35000000","17339.73000000",1778385599999,"179741.85220000",607,"8886.47000000","92116.69680000","0"],[1778385600000,"10.36000000","10.37000000","10.34000000","10.36000000","23233.17000000",1778387399999,"240688.71200000",631,"13156.00000000","136306.11370000","0"],[1778387400000,"10.37000000","10.39000000","10.34000000","10.36000000","11738.73000000",1778389199999,"121635.49190000",437,"5704.17000000","59118.39120000","0"],[1778389200000,"10.36000000","10.38000000","10.34000000","10.36000000","18128.13000000",1778390999999,"187779.45250000",490,"8776.07000000","90895.74820000","0"],[1778391000000,"10.37000000","10.38000000","10.36000000","10.37000000","14975.47000000",1778392799999,"155286.37750000",455,"6620.57000000","68661.57780000","0"],[1778392800000,"10.36000000","10.38000000","10.33000000","10.34000000","11737.33000000",1778394599999,"121528.69700000",420,"6025.25000000","62415.33210000","0"],[1778394600000,"10.35000000","10.40000000","10.34000000","10.40000000","14862.95000000",1778396399999,"154220.91550000",600,"8352.89000000","86677.83640000","0"],[1778396400000,"10.40000000","10.44000000","10.39000000","10.43000000","30717.14000000",1778398199999,"319947.36310000",912,"19856.28000000","206837.01010000","0"],[1778398200000,"10.43000000","10.46000000","10.42000000","10.42000000","33210.45000000",1778399999999,"346795.02050000",877,"17628.04000000","184137.14330000","0"],[1778400000000,"10.42000000","10.49000000","10.41000000","10.47000000","46606.54000000",1778401799999,"487278.87260000",1124,"22122.01000000","231294.64980000","0"],[1778401800000,"10.48000000","10.51000000","10.47000000","10.50000000","41883.34000000",1778403599999,"439474.48550000",1051,"27636.51000000","290012.50980000","0"],[1778403600000,"10.50000000","10.54000000","10.50000000","10.53000000","41641.12000000",1778405399999,"437818.44060000",1191,"25955.95000000","272890.48540000","0"],[1778405400000,"10.54000000","10.55000000","10.52000000","10.54000000","31246.78000000",1778407199999,"329184.98660000",806,"15803.24000000","166519.73510000","0"],[1778407200000,"10.53000000","10.55000000","10.46000000","10.51000000","52866.73000000",1778408999999,"554815.66130000",1355,"26626.75000000","279404.64900000","0"],[1778409000000,"10.51000000","10.52000000","10.48000000","10.51000000","20985.63000000",1778410799999,"220305.39730000",670,"10132.05000000","106359.58360000","0"],[1778410800000,"10.51000000","10.52000000","10.42000000","10.47000000","35487.49000000",1778412599999,"371747.09040000",1097,"19140.11000000","200571.62040000","0"],[1778412600000,"10.46000000","10.49000000","10.44000000","10.48000000","14199.64000000",1778414399999,"148552.77650000",635,"8064.09000000","84370.66620000","0"],[1778414400000,"10.48000000","10.49000000","10.44000000","10.49000000","36282.03000000",1778416199999,"379930.32330000",807,"24121.49000000","252618.77160000","0"],[1778416200000,"10.49000000","10.50000000","10.47000000","10.50000000","27390.33000000",1778417999999,"287447.62400000",703,"12142.90000000","127406.12100000","0"],[1778418000000,"10.50000000","10.60000000","10.49000000","10.56000000","57865.70000000",1778419799999,"611021.56190000",1768,"37247.51000000","393201.31230000","0"],[1778419800000,"10.56000000","10.60000000","10.54000000","10.58000000","59596.52000000",1778421599999,"630312.07850000",1964,"34065.52000000","360263.12010000","0"],[1778421600000,"10.59000000","10.59000000","10.51000000","10.53000000","38774.22000000",1778423399999,"409402.79940000",1529,"20142.61000000","212738.94070000","0"],[1778423400000,"10.52000000","10.58000000","10.52000000","10.53000000","60320.81000000",1778425199999,"635932.46000000",1687,"22182.90000000","234011.15480000","0"],[1778425200000,"10.53000000","10.59000000","10.53000000","10.58000000","53382.64000000",1778426999999,"564053.60540000",1318,"36260.59000000","383168.70810000","0"],[1778427000000,"10.58000000","10.63000000","10.56000000","10.63000000","98160.30000000",1778428799999,"1040228.89320000",2312,"59742.46000000","633184.48020000","0"],[1778428800000,"10.63000000","10.68000000","10.59000000","10.67000000","124616.31000000",1778430599999,"1323489.17560000",3019,"52402.26000000","556750.67800000","0"],[1778430600000,"10.66000000","10.72000000","10.65000000","10.71000000","140583.05000000",1778432399999,"1502725.32690000",3352,"71455.09000000","763804.73680000","0"],[1778432400000,"10.71000000","10.77000000","10.67000000","10.76000000","142714.68000000",1778434199999,"1531042.33570000",2950,"81819.19000000","877811.14200000","0"],[1778434200000,"10.77000000","10.81000000","10.71000000","10.79000000","71115.16000000",1778435999999,"765468.81730000",2227,"47589.43000000","512354.44850000","0"],[1778436000000,"10.79000000","10.83000000","10.75000000","10.82000000","93285.66000000",1778437799999,"1005566.26750000",2125,"42314.26000000","456484.40840000","0"],[1778437800000,"10.82000000","10.82000000","10.77000000","10.79000000","69124.85000000",1778439599999,"746019.44710000",1544,"36822.11000000","397413.48980000","0"],[1778439600000,"10.78000000","10.86000000","10.71000000","10.84000000","106916.80000000",1778441399999,"1152541.83930000",2841,"47214.80000000","509285.42990000","0"],[1778441400000,"10.85000000","10.87000000","10.82000000","10.83000000","114914.88000000",1778443199999,"1246091.06760000",2460,"63840.34000000","692300.40550000","0"],[1778443200000,"10.83000000","10.87000000","10.72000000","10.76000000","89516.83000000",1778444999999,"964121.53510000",2755,"39398.89000000","424605.12080000","0"],[1778445000000,"10.76000000","10.76000000","10.43000000","10.54000000","303387.71000000",1778446799999,"3210345.93060000",8455,"132631.36000000","1403183.28800000","0"],[1778446800000,"10.54000000","10.58000000","10.47000000","10.57000000","146571.69000000",1778448599999,"1544382.05290000",3107,"69677.22000000","734142.05830000","0"],[1778448600000,"10.57000000","10.63000000","10.56000000","10.57000000","111833.77000000",1778450399999,"1184586.02510000",1926,"55242.61000000","585149.75770000","0"],[1778450400000,"10.56000000","10.72000000","10.54000000","10.69000000","170634.39000000",1778452199999,"1815355.07870000",3838,"105043.57000000","1117569.18440000","0"],[1778452200000,"10.69000000","10.76000000","10.67000000","10.73000000","92750.79000000",1778453999999,"994690.15610000",2872,"57470.74000000","616395.76560000","0"],[1778454000000,"10.73000000","10.76000000","10.69000000","10.72000000","105966.86000000",1778455799999,"1135796.98230000",2377,"45822.12000000","491420.28790000","0"],[1778455800000,"10.72000000","10.77000000","10.70000000","10.72000000","60494.34000000",1778457599999,"649233.65680000",1482,"27160.09000000","291433.78940000","0"],[1778457600000,"10.71000000","10.76000000","10.62000000","10.66000000","109094.98000000",1778459399999,"1165491.08550000",2766,"45315.68000000","484061.59950000","0"],[1778459400000,"10.66000000","10.73000000","10.60000000","10.66000000","99363.13000000",1778461199999,"1059021.52970000",3042,"42312.64000000","451274.99480000","0"],[1778461200000,"10.66000000","10.73000000","10.61000000","10.71000000","121283.78000000",1778462999999,"1294778.32100000",2694,"58814.32000000","627960.90660000","0"],[1778463000000,"10.71000000","10.73000000","10.64000000","10.68000000","56693.27000000",1778464799999,"605247.44050000",1864,"20898.19000000","223144.13560000","0"],[1778464800000,"10.68000000","10.70000000","10.57000000","10.58000000","109975.23000000",1778466599999,"1166961.28270000",2503,"37242.59000000","395445.44730000","0"],[1778466600000,"10.58000000","10.59000000","10.54000000","10.57000000","55906.67000000",1778468399999,"590279.22130000",1353,"27566.85000000","291069.13600000","0"],[1778468400000,"10.57000000","10.57000000","10.46000000","10.47000000","85653.54000000",1778470199999,"900147.87470000",2326,"34113.74000000","358575.92010000","0"],[1778470200000,"10.47000000","10.53000000","10.43000000","10.52000000","107627.19000000",1778471999999,"1127554.32050000",1640,"58959.67000000","617667.85850000","0"],[1778472000000,"10.52000000","10.53000000","10.46000000","10.51000000","55086.15000000",1778473799999,"577781.84930000",1084,"26237.76000000","275141.16490000","0"],[1778473800000,"10.51000000","10.56000000","10.50000000","10.54000000","88086.22000000",1778475599999,"927461.39520000",1258,"46394.38000000","488407.56830000","0"],[1778475600000,"10.54000000","10.59000000","10.53000000","10.59000000","43300.54000000",1778477399999,"457252.49320000",1043,"22765.68000000","240431.31600000","0"],[1778477400000,"10.58000000","10.61000000","10.56000000","10.57000000","41711.92000000",1778479199999,"441368.94870000",940,"23372.14000000","247409.04140000","0"],[1778479200000,"10.57000000","10.61000000","10.55000000","10.59000000","46720.85000000",1778480999999,"494852.75950000",1014,"28710.19000000","304157.19600000","0"],[1778481000000,"10.59000000","10.61000000","10.52000000","10.55000000","39567.77000000",1778482799999,"417571.04710000",1206,"15306.57000000","161527.10550000","0"],[1778482800000,"10.55000000","10.55000000","10.49000000","10.51000000","53464.00000000",1778484599999,"562407.83750000",1254,"17319.27000000","182166.45430000","0"],[1778484600000,"10.50000000","10.53000000","10.49000000","10.53000000","37731.93000000",1778486399999,"396681.59420000",734,"23335.61000000","245311.21570000","0"],[1778486400000,"10.53000000","10.56000000","10.51000000","10.52000000","42437.67000000",1778488199999,"447113.23250000",1016,"18974.62000000","199910.28060000","0"],[1778488200000,"10.52000000","10.59000000","10.52000000","10.55000000","73083.27000000",1778489999999,"772318.08330000",1359,"50687.48000000","535833.36170000","0"],[1778490000000,"10.55000000","10.58000000","10.54000000","10.57000000","39696.46000000",1778491799999,"419139.80330000",838,"21078.10000000","222570.70470000","0"],[1778491800000,"10.58000000","10.60000000","10.56000000","10.59000000","39570.82000000",1778493599999,"418909.79630000",846,"21707.06000000","229803.70230000","0"],[1778493600000,"10.59000000","10.65000000","10.58000000","10.61000000","42027.62000000",1778495399999,"446073.94240000",1083,"19541.11000000","207314.32580000","0"],[1778495400000,"10.61000000","10.62000000","10.55000000","10.56000000","70739.28000000",1778497199999,"749448.18200000",1231,"43909.95000000","465187.11980000","0"],[1778497200000,"10.56000000","10.58000000","10.53000000","10.57000000","30481.28000000",1778498999999,"321934.05480000",689,"15505.86000000","163786.31060000","0"],[1778499000000,"10.57000000","10.60000000","10.55000000","10.57000000","24591.76000000",1778500799999,"260071.90690000",649,"13778.64000000","145706.55230000","0"],[1778500800000,"10.58000000","10.59000000","10.51000000","10.58000000","58591.55000000",1778502599999,"617363.30730000",1161,"23960.66000000","252588.32900000","0"],[1778502600000,"10.58000000","10.60000000","10.52000000","10.52000000","71219.38000000",1778504399999,"752924.07390000",1681,"40303.54000000","426091.73930000","0"],[1778504400000,"10.53000000","10.57000000","10.52000000","10.55000000","54959.85000000",1778506199999,"579772.20070000",1013,"30236.61000000","319048.72160000","0"],[1778506200000,"10.55000000","10.56000000","10.45000000","10.53000000","112554.81000000",1778507999999,"1182671.17860000",3030,"49861.09000000","524193.99300000","0"],[1778508000000,"10.53000000","10.59000000","10.46000000","10.47000000","120428.74000000",1778509799999,"1270003.24450000",2273,"72449.91000000","764373.89510000","0"],[1778509800000,"10.47000000","10.49000000","10.40000000","10.47000000","205385.90000000",1778511599999,"2144848.55100000",4235,"85392.44000000","892033.31620000","0"],[1778511600000,"10.48000000","10.58000000","10.45000000","10.56000000","64614.56000000",1778513399999,"679787.58890000",1950,"36979.05000000","389632.89190000","0"],[1778513400000,"10.57000000","10.59000000","10.53000000","10.58000000","37445.09000000",1778515199999,"395331.74380000",1277,"16921.88000000","178707.30640000","0"],[1778515200000,"10.58000000","10.66000000","10.55000000","10.60000000","132797.16000000",1778516999999,"1409656.15610000",2764,"77683.00000000","824828.68570000","0"],[1778517000000,"10.60000000","10.62000000","10.55000000","10.58000000","49164.04000000",1778518799999,"520093.93860000",1659,"21493.46000000","227415.03090000","0"],[1778518800000,"10.58000000","10.60000000","10.53000000","10.58000000","22530.43000000",1778520599999,"238059.87860000",1029,"13587.62000000","143587.92580000","0"],[1778520600000,"10.59000000","10.66000000","10.57000000","10.63000000","34074.61000000",1778522399999,"362159.88730000",1083,"16682.15000000","177305.86860000","0"],[1778522400000,"10.64000000","10.68000000","10.61000000","10.64000000","64220.59000000",1778524199999,"684060.75520000",1462,"23208.11000000","247242.13660000","0"],[1778524200000,"10.63000000","10.66000000","10.60000000","10.61000000","22295.65000000",1778525999999,"237068.40480000",797,"11309.22000000","120310.26110000","0"],[1778526000000,"10.62000000","10.70000000","10.59000000","10.66000000","54428.05000000",1778527799999,"580195.49000000",1488,"38220.71000000","407401.47940000","0"],[1778527800000,"10.65000000","10.70000000","10.63000000","10.68000000","120271.97000000",1778529599999,"1283605.55560000",2015,"83953.81000000","896140.96970000","0"],[1778529600000,"10.69000000","10.71000000","10.60000000","10.61000000","78996.27000000",1778531399999,"842083.42390000",1662,"35708.08000000","380591.41340000","0"],[1778531400000,"10.61000000","10.64000000","10.60000000","10.62000000","25953.29000000",1778533199999,"275639.48770000",576,"14909.73000000","158361.62380000","0"],[1778533200000,"10.63000000","10.63000000","10.59000000","10.60000000","24549.84000000",1778534999999,"260451.54350000",647,"12210.02000000","129554.94740000","0"],[1778535000000,"10.60000000","10.62000000","10.59000000","10.60000000","19247.68000000",1778536799999,"204044.54840000",526,"8418.10000000","89235.20770000","0"],[1778536800000,"10.60000000","10.61000000","10.57000000","10.58000000","44703.07000000",1778538599999,"473385.88260000",653,"21912.00000000","232043.08630000","0"],[1778538600000,"10.59000000","10.62000000","10.57000000","10.59000000","26325.68000000",1778540399999,"278880.27050000",485,"16594.51000000","175796.65610000","0"],[1778540400000,"10.59000000","10.60000000","10.54000000","10.55000000","70692.47000000",1778542199999,"746123.81060000",896,"28609.00000000","302055.12770000","0"],[1778542200000,"10.56000000","10.62000000","10.55000000","10.60000000","26635.09000000",1778543999999,"282172.19410000",545,"15011.85000000","158959.44130000","0"],[1778544000000,"10.59000000","10.60000000","10.53000000","10.55000000","86815.75000000",1778545799999,"916447.72320000",1265,"34719.53000000","366637.65270000","0"],[1778545800000,"10.55000000","10.60000000","10.55000000","10.58000000","24615.35000000",1778547599999,"260173.79210000",664,"14420.76000000","152404.32540000","0"],[1778547600000,"10.58000000","10.59000000","10.49000000","10.53000000","65410.30000000",1778549399999,"688851.28980000",1699,"26315.96000000","277161.42660000","0"],[1778549400000,"10.52000000","10.53000000","10.39000000","10.47000000","104553.07000000",1778551199999,"1093411.80160000",2856,"44931.78000000","470118.23390000","0"],[1778551200000,"10.47000000","10.52000000","10.45000000","10.50000000","29958.42000000",1778552999999,"314155.92140000",943,"15588.10000000","163501.19090000","0"],[1778553000000,"10.50000000","10.52000000","10.47000000","10.51000000","58365.52000000",1778554799999,"612682.26170000",1563,"25232.53000000","264815.99860000","0"],[1778554800000,"10.51000000","10.53000000","10.48000000","10.50000000","45712.45000000",1778556599999,"480446.12870000",830,"22389.70000000","235313.75650000","0"],[1778556600000,"10.50000000","10.52000000","10.45000000","10.47000000","22757.99000000",1778558399999,"238642.87720000",525,"10074.79000000","105645.46150000","0"],[1778558400000,"10.46000000","10.50000000","10.45000000","10.50000000","30103.01000000",1778560199999,"315163.58480000",612,"14333.69000000","150071.38560000","0"],[1778560200000,"10.50000000","10.52000000","10.48000000","10.50000000","27516.84000000",1778561999999,"289024.68610000",489,"16491.17000000","173224.44630000","0"],[1778562000000,"10.49000000","10.53000000","10.49000000","10.51000000","25441.33000000",1778563799999,"267376.39130000",472,"12799.69000000","134525.87190000","0"],[1778563800000,"10.51000000","10.52000000","10.49000000","10.49000000","23537.32000000",1778565599999,"247154.57350000",531,"13572.23000000","142534.22130000","0"],[1778565600000,"10.49000000","10.51000000","10.48000000","10.50000000","26168.57000000",1778567399999,"274600.24360000",581,"15602.96000000","163725.54920000","0"],[1778567400000,"10.49000000","10.49000000","10.44000000","10.45000000","13282.67000000",1778569199999,"138969.08220000",458,"5573.20000000","58284.88190000","0"],[1778569200000,"10.45000000","10.46000000","10.39000000","10.44000000","48798.23000000",1778570999999,"508572.20360000",1333,"23333.24000000","243287.54250000","0"],[1778571000000,"10.44000000","10.47000000","10.41000000","10.44000000","50855.35000000",1778572799999,"530859.51380000",1009,"16897.40000000","176393.89090000","0"],[1778572800000,"10.44000000","10.45000000","10.36000000","10.40000000","157835.22000000",1778574599999,"1642381.57810000",2320,"48774.98000000","507481.78250000","0"],[1778574600000,"10.40000000","10.41000000","10.37000000","10.38000000","51214.83000000",1778576399999,"532371.46690000",916,"20254.46000000","210544.57290000","0"],[1778576400000,"10.38000000","10.39000000","10.29000000","10.31000000","161856.34000000",1778578199999,"1671301.49630000",3114,"67612.04000000","698512.90770000","0"],[1778578200000,"10.31000000","10.36000000","10.30000000","10.34000000","113569.49000000",1778579999999,"1174003.01400000",2028,"71772.28000000","741879.68940000","0"],[1778580000000,"10.34000000","10.35000000","10.29000000","10.32000000","49741.17000000",1778581799999,"513604.27100000",1196,"21327.19000000","220287.07000000","0"],[1778581800000,"10.31000000","10.32000000","10.25000000","10.29000000","79049.27000000",1778583599999,"812811.92660000",1679,"37674.47000000","387412.54100000","0"],[1778583600000,"10.29000000","10.30000000","10.23000000","10.25000000","64180.98000000",1778585399999,"658361.56070000",1757,"24245.15000000","248701.95430000","0"],[1778585400000,"10.26000000","10.28000000","10.25000000","10.27000000","51595.49000000",1778587199999,"529700.46560000",769,"29192.74000000","299692.44550000","0"],[1778587200000,"10.27000000","10.36000000","10.22000000","10.29000000","328853.94000000",1778588999999,"3392502.91800000",4395,"173734.57000000","1792155.55160000","0"],[1778589000000,"10.30000000","10.35000000","10.24000000","10.33000000","99075.65000000",1778590799999,"1020842.22770000",2227,"59240.49000000","610264.74000000","0"],[1778590800000,"10.32000000","10.35000000","10.29000000","10.31000000","71247.23000000",1778592599999,"735938.93310000",1341,"44978.05000000","464833.07340000","0"],[1778592600000,"10.30000000","10.33000000","10.21000000","10.24000000","115173.05000000",1778594399999,"1184912.08530000",2665,"50987.83000000","524501.29880000","0"],[1778594400000,"10.24000000","10.30000000","10.21000000","10.24000000","64452.59000000",1778596199999,"661860.72620000",2041,"27749.94000000","284912.08780000","0"],[1778596200000,"10.24000000","10.26000000","10.17000000","10.20000000","121509.37000000",1778597999999,"1240418.59750000",3480,"52971.04000000","540901.72620000","0"],[1778598000000,"10.20000000","10.25000000","10.09000000","10.12000000","303864.69000000",1778599799999,"3082780.19460000",4733,"83396.56000000","847663.78770000","0"],[1778599800000,"10.13000000","10.19000000","10.13000000","10.16000000","95623.30000000",1778601599999,"971571.09200000",1901,"44750.20000000","454667.18260000","0"],[1778601600000,"10.16000000","10.20000000","10.14000000","10.19000000","49219.77000000",1778603399999,"500728.12560000",1700,"23228.98000000","236273.15100000","0"],[1778603400000,"10.19000000","10.21000000","10.12000000","10.15000000","65725.75000000",1778605199999,"667794.81110000",1737,"21202.36000000","215404.40100000","0"],[1778605200000,"10.15000000","10.26000000","10.15000000","10.24000000","48404.22000000",1778606999999,"494344.73660000",1376,"26582.43000000","271624.25370000","0"],[1778607000000,"10.24000000","10.26000000","10.23000000","10.25000000","39709.06000000",1778608799999,"406727.18410000",965,"20324.05000000","208183.57020000","0"],[1778608800000,"10.24000000","10.26000000","10.22000000","10.24000000","33750.35000000",1778610599999,"345545.18600000",796,"13852.31000000","141839.52030000","0"],[1778610600000,"10.24000000","10.30000000","10.23000000","10.28000000","139113.67000000",1778612399999,"1431207.91160000",1666,"112786.59000000","1160688.30820000","0"],[1778612400000,"10.28000000","10.32000000","10.27000000","10.29000000","25931.03000000",1778614199999,"267038.60950000",795,"18139.70000000","186825.82610000","0"],[1778614200000,"10.29000000","10.33000000","10.28000000","10.32000000","36401.05000000",1778615999999,"375524.32440000",974,"22511.16000000","232217.02840000","0"],[1778616000000,"10.32000000","10.33000000","10.30000000","10.33000000","21719.71000000",1778617799999,"224067.22170000",662,"13138.43000000","135568.84310000","0"],[1778617800000,"10.33000000","10.34000000","10.28000000","10.32000000","15121.73000000",1778619599999,"155837.38810000",658,"7304.51000000","75267.09840000","0"],[1778619600000,"10.32000000","10.32000000","10.30000000","10.32000000","17380.17000000",1778621399999,"179171.67500000",575,"8394.93000000","86554.55970000","0"],[1778621400000,"10.32000000","10.33000000","10.29000000","10.31000000","17063.58000000",1778623199999,"175898.29100000",483,"7791.17000000","80324.11450000","0"],[1778623200000,"10.32000000","10.36000000","10.32000000","10.32000000","38021.14000000",1778624999999,"393004.22200000",1004,"26373.91000000","272597.38930000","0"],[1778625000000,"10.32000000","10.33000000","10.31000000","10.31000000","43023.76000000",1778626799999,"443910.34620000",712,"20414.56000000","210632.42370000","0"],[1778626800000,"10.32000000","10.33000000","10.30000000","10.31000000","17716.89000000",1778628599999,"182751.19240000",365,"12921.30000000","133284.94840000","0"],[1778628600000,"10.32000000","10.32000000","10.28000000","10.28000000","20073.65000000",1778630399999,"206646.68750000",536,"8148.99000000","83919.49680000","0"],[1778630400000,"10.29000000","10.33000000","10.27000000","10.30000000","28981.50000000",1778632199999,"298178.88150000",922,"14104.22000000","145085.27590000","0"],[1778632200000,"10.31000000","10.33000000","10.30000000","10.31000000","13093.12000000",1778633999999,"135070.55220000",381,"7496.14000000","77338.03030000","0"],[1778634000000,"10.32000000","10.41000000","10.32000000","10.40000000","175155.92000000",1778635799999,"1817186.64280000",2724,"121715.46000000","1262986.41550000","0"],[1778635800000,"10.41000000","10.42000000","10.38000000","10.39000000","58533.79000000",1778637599999,"609127.95520000",1119,"30884.44000000","321463.58840000","0"],[1778637600000,"10.40000000","10.45000000","10.38000000","10.43000000","62212.80000000",1778639399999,"647901.57070000",1095,"42851.91000000","446290.50330000","0"],[1778639400000,"10.42000000","10.44000000","10.40000000","10.41000000","71497.87000000",1778641199999,"745266.19520000",996,"41839.10000000","436208.43700000","0"],[1778641200000,"10.41000000","10.45000000","10.40000000","10.44000000","37282.86000000",1778642999999,"388667.77850000",910,"17485.50000000","182362.49310000","0"],[1778643000000,"10.44000000","10.48000000","10.43000000","10.46000000","54717.85000000",1778644799999,"572519.79930000",1287,"32631.31000000","341501.85270000","0"],[1778644800000,"10.47000000","10.50000000","10.44000000","10.46000000","32639.94000000",1778646599999,"341816.24720000",920,"17693.27000000","185369.20810000","0"],[1778646600000,"10.46000000","10.50000000","10.46000000","10.48000000","83921.57000000",1778648399999,"878994.12360000",1210,"51416.51000000","538461.34490000","0"],[1778648400000,"10.49000000","10.50000000","10.43000000","10.45000000","37662.46000000",1778650199999,"394394.18630000",712,"15644.29000000","163873.63810000","0"],[1778650200000,"10.45000000","10.45000000","10.39000000","10.43000000","35653.05000000",1778651999999,"371511.24470000",972,"14044.84000000","146355.08900000","0"],[1778652000000,"10.42000000","10.51000000","10.41000000","10.50000000","90452.67000000",1778653799999,"948170.37270000",1401,"50348.78000000","527765.22570000","0"],[1778653800000,"10.51000000","10.55000000","10.50000000","10.52000000","93636.54000000",1778655599999,"985442.68400000",1642,"56743.76000000","597250.82420000","0"],[1778655600000,"10.52000000","10.58000000","10.51000000","10.53000000","64963.42000000",1778657399999,"685139.77270000",1631,"41921.53000000","442125.65950000","0"],[1778657400000,"10.54000000","10.59000000","10.52000000","10.58000000","100175.55000000",1778659199999,"1058037.41520000",1698,"55334.57000000","584404.43350000","0"],[1778659200000,"10.58000000","10.59000000","10.53000000","10.56000000","80037.90000000",1778660999999,"844795.45480000",1310,"49396.25000000","521270.38500000","0"],[1778661000000,"10.56000000","10.67000000","10.53000000","10.65000000","93573.65000000",1778662799999,"993693.20250000",2057,"61444.40000000","652508.86670000","0"],[1778662800000,"10.66000000","10.76000000","10.65000000","10.75000000","219203.00000000",1778664599999,"2349103.70920000",3463,"129357.20000000","1386630.29080000","0"],[1778664600000,"10.74000000","10.81000000","10.68000000","10.71000000","178594.43000000",1778666399999,"1917598.47480000",3522,"90807.67000000","975285.01760000","0"],[1778666400000,"10.70000000","10.74000000","10.66000000","10.71000000","79129.93000000",1778668199999,"847108.87690000",1909,"44986.14000000","481521.17810000","0"],[1778668200000,"10.70000000","10.71000000","10.62000000","10.65000000","90239.13000000",1778669999999,"962890.46420000",1826,"41365.05000000","441446.18420000","0"],[1778670000000,"10.65000000","10.65000000","10.53000000","10.54000000","158225.86000000",1778671799999,"1672701.90860000",2625,"70701.17000000","747620.89910000","0"],[1778671800000,"10.55000000","10.58000000","10.48000000","10.49000000","74140.55000000",1778673599999,"780315.32840000",1633,"35193.74000000","370670.86860000","0"],[1778673600000,"10.49000000","10.52000000","10.40000000","10.43000000","131126.94000000",1778675399999,"1371003.98810000",2453,"69768.30000000","729907.99190000","0"],[1778675400000,"10.43000000","10.43000000","10.25000000","10.33000000","290401.23000000",1778677199999,"2998806.77170000",6861,"124612.79000000","1286030.38710000","0"],[1778677200000,"10.33000000","10.38000000","10.32000000","10.32000000","44490.66000000",1778678999999,"460701.27120000",1687,"25108.36000000","260045.40930000","0"],[1778679000000,"10.33000000","10.33000000","10.12000000","10.21000000","339820.73000000",1778680799999,"3467474.61030000",6988,"118852.95000000","1214712.06130000","0"],[1778680800000,"10.20000000","10.30000000","10.13000000","10.26000000","258098.12000000",1778682599999,"2641472.69350000",4600,"150114.29000000","1538041.29880000","0"],[1778682600000,"10.26000000","10.26000000","10.19000000","10.21000000","61358.36000000",1778684399999,"627445.12150000",1632,"30781.39000000","314736.32460000","0"],[1778684400000,"10.22000000","10.25000000","10.10000000","10.13000000","151119.01000000",1778686199999,"1535428.99770000",3766,"50604.65000000","514594.84700000","0"],[1778686200000,"10.13000000","10.17000000","10.03000000","10.06000000","470492.08000000",1778687999999,"4755637.67650000",7650,"204341.97000000","2064941.86930000","0"],[1778688000000,"10.07000000","10.19000000","10.06000000","10.17000000","127123.76000000",1778689799999,"1286627.08130000",2689,"60285.74000000","610158.23090000","0"],[1778689800000,"10.17000000","10.20000000","10.16000000","10.16000000","63500.17000000",1778691599999,"646427.56420000",1243,"24888.89000000","253411.15140000","0"],[1778691600000,"10.17000000","10.22000000","10.17000000","10.19000000","103856.34000000",1778693399999,"1060348.30710000",1930,"61791.54000000","631028.84220000","0"],[1778693400000,"10.20000000","10.20000000","10.17000000","10.19000000","33971.02000000",1778695199999,"345994.44880000",899,"20842.00000000","212290.15200000","0"],[1778695200000,"10.19000000","10.25000000","10.19000000","10.23000000","52602.36000000",1778696999999,"537425.75760000",1189,"35307.34000000","360724.05420000","0"],[1778697000000,"10.23000000","10.25000000","10.20000000","10.21000000","30095.12000000",1778698799999,"307519.73960000",909,"17737.66000000","181249.97810000","0"],[1778698800000,"10.21000000","10.22000000","10.15000000","10.17000000","22734.61000000",1778700599999,"231540.18320000",911,"11974.46000000","121926.52900000","0"],[1778700600000,"10.18000000","10.20000000","10.15000000","10.17000000","25611.99000000",1778702399999,"260581.49560000",908,"12469.68000000","126887.84310000","0"],[1778702400000,"10.17000000","10.23000000","10.16000000","10.20000000","30713.07000000",1778704199999,"313144.84240000",885,"17418.17000000","177581.45040000","0"],[1778704200000,"10.20000000","10.24000000","10.20000000","10.22000000","15333.66000000",1778705999999,"156754.77890000",554,"7999.58000000","81780.13670000","0"],[1778706000000,"10.22000000","10.23000000","10.15000000","10.16000000","27979.63000000",1778707799999,"284773.42560000",903,"12941.15000000","131748.63770000","0"],[1778707800000,"10.15000000","10.18000000","10.14000000","10.15000000","54789.27000000",1778709599999,"556778.70090000",1084,"31894.56000000","324173.06220000","0"],[1778709600000,"10.16000000","10.17000000","10.12000000","10.16000000","64911.90000000",1778711399999,"658830.36080000",1197,"33010.50000000","335071.47630000","0"],[1778711400000,"10.16000000","10.22000000","10.16000000","10.21000000","29320.63000000",1778713199999,"298662.48640000",705,"12899.16000000","131385.15260000","0"],[1778713200000,"10.20000000","10.22000000","10.19000000","10.20000000","47738.74000000",1778714999999,"487212.02000000",798,"31421.54000000","320658.40140000","0"],[1778715000000,"10.21000000","10.23000000","10.19000000","10.21000000","28904.89000000",1778716799999,"295151.59650000",687,"18510.29000000","188994.43360000","0"],[1778716800000,"10.21000000","10.28000000","10.21000000","10.26000000","89416.18000000",1778718599999,"917156.96430000",1405,"63644.37000000","652867.85800000","0"],[1778718600000,"10.26000000","10.28000000","10.24000000","10.25000000","40854.52000000",1778720399999,"419077.63750000",822,"20232.47000000","207540.19390000","0"],[1778720400000,"10.25000000","10.26000000","10.22000000","10.23000000","30909.10000000",1778722199999,"316538.94490000",607,"16640.44000000","170436.18260000","0"],[1778722200000,"10.23000000","10.26000000","10.21000000","10.24000000","33810.00000000",1778723999999,"345971.73240000",827,"18464.91000000","188958.98550000","0"],[1778724000000,"10.24000000","10.28000000","10.23000000","10.27000000","42114.84000000",1778725799999,"431893.39080000",1051,"23546.61000000","241605.39610000","0"],[1778725800000,"10.27000000","10.27000000","10.17000000","10.19000000","36502.34000000",1778727599999,"372764.37350000",1258,"14887.25000000","152077.44610000","0"],[1778727600000,"10.19000000","10.20000000","10.10000000","10.18000000","101610.17000000",1778729399999,"1031386.08060000",2048,"54248.41000000","550609.68380000","0"],[1778729400000,"10.19000000","10.19000000","10.09000000","10.11000000","73249.81000000",1778731199999,"742672.89620000",1555,"40691.71000000","412696.24710000","0"],[1778731200000,"10.11000000","10.18000000","10.09000000","10.17000000","57916.52000000",1778732999999,"587616.02080000",1082,"35113.97000000","356443.71690000","0"],[1778733000000,"10.16000000","10.21000000","10.15000000","10.20000000","65094.52000000",1778734799999,"662666.41370000",929,"45131.57000000","459390.46620000","0"],[1778734800000,"10.19000000","10.24000000","10.19000000","10.24000000","39264.86000000",1778736599999,"401121.02320000",876,"24009.50000000","245318.06110000","0"],[1778736600000,"10.24000000","10.32000000","10.24000000","10.30000000","38959.98000000",1778738399999,"400495.20120000",1160,"24571.94000000","252543.28310000","0"],[1778738400000,"10.30000000","10.33000000","10.29000000","10.30000000","38798.73000000",1778740199999,"400030.35960000",862,"23421.54000000","241513.21650000","0"],[1778740200000,"10.31000000","10.32000000","10.25000000","10.26000000","173517.96000000",1778741999999,"1785070.55260000",1665,"91384.89000000","940035.66890000","0"],[1778742000000,"10.25000000","10.27000000","10.22000000","10.23000000","43368.51000000",1778743799999,"444182.40440000",1077,"17169.08000000","175821.42270000","0"],[1778743800000,"10.23000000","10.27000000","10.22000000","10.23000000","32014.39000000",1778745599999,"328101.71260000",1151,"16968.65000000","173875.63140000","0"],[1778745600000,"10.23000000","10.26000000","10.20000000","10.25000000","47661.20000000",1778747399999,"487698.06990000",1041,"22406.41000000","229317.54070000","0"],[1778747400000,"10.25000000","10.30000000","10.24000000","10.27000000","62666.88000000",1778749199999,"643707.53060000",1501,"32120.30000000","329945.49470000","0"],[1778749200000,"10.27000000","10.28000000","10.22000000","10.24000000","86907.90000000",1778750999999,"891386.56020000",1124,"41489.22000000","425535.89320000","0"],[1778751000000,"10.23000000","10.23000000","10.18000000","10.21000000","56501.45000000",1778752799999,"576640.29820000",1188,"22866.11000000","233337.79530000","0"],[1778752800000,"10.21000000","10.25000000","10.19000000","10.23000000","53613.87000000",1778754599999,"548060.02390000",1169,"27343.22000000","279512.29620000","0"],[1778754600000,"10.22000000","10.27000000","10.19000000","10.24000000","98297.29000000",1778756399999,"1003892.89250000",1399,"41634.87000000","425530.64240000","0"],[1778756400000,"10.25000000","10.27000000","10.23000000","10.25000000","65985.95000000",1778758199999,"676372.51020000",902,"36742.34000000","376686.76310000","0"],[1778758200000,"10.24000000","10.26000000","10.22000000","10.23000000","49770.76000000",1778759999999,"509771.09840000",1089,"22910.72000000","234700.37320000","0"],[1778760000000,"10.24000000","10.27000000","10.20000000","10.24000000","56189.64000000",1778761799999,"575156.90720000",1103,"28361.32000000","290397.16540000","0"],[1778761800000,"10.24000000","10.34000000","10.23000000","10.33000000","108934.69000000",1778763599999,"1121834.30620000",2007,"67404.32000000","694013.97030000","0"],[1778763600000,"10.33000000","10.38000000","10.30000000","10.32000000","144417.63000000",1778765399999,"1493178.98010000",2496,"82161.86000000","849584.08300000","0"],[1778765400000,"10.33000000","10.35000000","10.25000000","10.27000000","211792.17000000",1778767199999,"2181148.06490000",3713,"97199.71000000","1000927.27740000","0"],[1778767200000,"10.26000000","10.36000000","10.22000000","10.34000000","226678.36000000",1778768999999,"2333677.75030000",3895,"108006.44000000","1112308.38340000","0"],[1778769000000,"10.34000000","10.51000000","10.32000000","10.48000000","373164.03000000",1778770799999,"3897446.56920000",5887,"222148.94000000","2321186.46230000","0"],[1778770800000,"10.49000000","10.54000000","10.45000000","10.52000000","128790.50000000",1778772599999,"1350919.13220000",2672,"61986.29000000","650107.06820000","0"],[1778772600000,"10.52000000","10.67000000","10.51000000","10.63000000","308774.26000000",1778774399999,"3266221.82460000",5012,"185154.07000000","1958450.31480000","0"],[1778774400000,"10.64000000","10.77000000","10.62000000","10.74000000","390701.05000000",1778776199999,"4181650.42930000",5969,"209676.08000000","2243659.86450000","0"],[1778776200000,"10.74000000","10.76000000","10.59000000","10.71000000","248603.71000000",1778777999999,"2654984.98140000",4272,"107942.65000000","1153240.16720000","0"],[1778778000000,"10.71000000","10.72000000","10.56000000","10.58000000","147234.80000000",1778779799999,"1568104.51090000",3589,"69881.36000000","744294.32630000","0"],[1778779800000,"10.57000000","10.70000000","10.57000000","10.66000000","75797.59000000",1778781599999,"807830.83270000",1905,"38396.74000000","408907.91140000","0"],[1778781600000,"10.65000000","10.73000000","10.60000000","10.72000000","74406.89000000",1778783399999,"794576.90890000",2228,"39597.87000000","422765.74770000","0"],[1778783400000,"10.71000000","10.73000000","10.63000000","10.71000000","99620.57000000",1778785199999,"1063688.11040000",2331,"50938.63000000","543810.59410000","0"],[1778785200000,"10.71000000","10.73000000","10.61000000","10.61000000","80241.25000000",1778786999999,"856803.12170000",1940,"30194.32000000","322616.25080000","0"],[1778787000000,"10.62000000","10.65000000","10.59000000","10.63000000","55232.64000000",1778788799999,"586422.21900000",1737,"23615.23000000","250745.04530000","0"],[1778788800000,"10.63000000","10.65000000","10.57000000","10.58000000","65103.60000000",1778790599999,"691071.81490000",1638,"37993.59000000","403441.61550000","0"],[1778790600000,"10.58000000","10.61000000","10.55000000","10.60000000","48199.99000000",1778792399999,"510141.29840000",1270,"30898.27000000","327105.52510000","0"],[1778792400000,"10.60000000","10.61000000","10.54000000","10.57000000","52681.87000000",1778794199999,"556493.10470000",1137,"30935.59000000","326869.42010000","0"],[1778794200000,"10.57000000","10.60000000","10.56000000","10.56000000","45863.15000000",1778795999999,"485109.89370000",686,"22838.16000000","241562.30480000","0"],[1778796000000,"10.57000000","10.59000000","10.55000000","10.57000000","38301.63000000",1778797799999,"404846.76660000",622,"20263.04000000","214148.32730000","0"],[1778797800000,"10.57000000","10.59000000","10.55000000","10.55000000","23094.96000000",1778799599999,"244196.20430000",474,"14111.81000000","149230.12140000","0"],[1778799600000,"10.55000000","10.55000000","10.49000000","10.55000000","55066.19000000",1778801399999,"579371.53770000",1217,"26101.08000000","274659.67830000","0"],[1778801400000,"10.55000000","10.55000000","10.46000000","10.48000000","47048.74000000",1778803199999,"493724.29380000",1092,"23331.05000000","244847.93250000","0"],[1778803200000,"10.48000000","10.54000000","10.47000000","10.53000000","64091.49000000",1778804999999,"672992.44350000",1308,"31648.08000000","332679.80030000","0"],[1778805000000,"10.53000000","10.57000000","10.47000000","10.54000000","68262.71000000",1778806799999,"718127.71560000",1694,"27222.42000000","286623.39900000","0"],[1778806800000,"10.53000000","10.55000000","10.49000000","10.49000000","30004.42000000",1778808599999,"315788.28120000",971,"15621.96000000","164410.72660000","0"],[1778808600000,"10.49000000","10.51000000","10.43000000","10.44000000","63746.93000000",1778810399999,"667610.05950000",1823,"31056.26000000","325258.60150000","0"],[1778810400000,"10.44000000","10.45000000","10.38000000","10.38000000","178945.50000000",1778812199999,"1862979.61390000",3286,"44228.21000000","460781.63330000","0"],[1778812200000,"10.39000000","10.47000000","10.35000000","10.46000000","58059.51000000",1778813999999,"604251.97080000",1901,"24808.98000000","258359.44430000","0"],[1778814000000,"10.45000000","10.48000000","10.42000000","10.44000000","40473.62000000",1778815799999,"423141.88420000",1074,"22016.62000000","230303.56320000","0"],[1778815800000,"10.45000000","10.45000000","10.40000000","10.41000000","37723.16000000",1778817599999,"392955.48890000",874,"17493.15000000","182193.71310000","0"],[1778817600000,"10.42000000","10.42000000","10.37000000","10.38000000","34319.82000000",1778819399999,"356791.47120000",820,"16744.17000000","174128.15170000","0"],[1778819400000,"10.38000000","10.39000000","10.32000000","10.33000000","46380.52000000",1778821199999,"480094.58630000",1153,"23458.63000000","242815.66930000","0"],[1778821200000,"10.33000000","10.35000000","10.30000000","10.32000000","42023.40000000",1778822999999,"433908.19470000",1376,"16786.69000000","173363.77120000","0"],[1778823000000,"10.32000000","10.32000000","10.21000000","10.23000000","108257.96000000",1778824799999,"1108820.70580000",3005,"45692.97000000","467980.71620000","0"],[1778824800000,"10.23000000","10.28000000","10.21000000","10.28000000","100754.58000000",1778826599999,"1032787.87960000",1802,"46619.77000000","477870.98410000","0"],[1778826600000,"10.28000000","10.31000000","10.28000000","10.30000000","49188.72000000",1778828399999,"506296.00240000",1191,"34150.51000000","351508.07520000","0"],[1778828400000,"10.30000000","10.40000000","10.29000000","10.38000000","48460.06000000",1778830199999,"500531.65480000",1555,"32933.84000000","340084.56970000","0"],[1778830200000,"10.39000000","10.40000000","10.35000000","10.38000000","37917.43000000",1778831999999,"393474.64100000",793,"20609.35000000","213900.96710000","0"],[1778832000000,"10.38000000","10.38000000","10.31000000","10.32000000","48311.03000000",1778833799999,"499687.11960000",1409,"21563.56000000","223069.90280000","0"],[1778833800000,"10.31000000","10.36000000","10.29000000","10.33000000","26764.74000000",1778835599999,"276527.45780000",1053,"15246.23000000","157527.74760000","0"],[1778835600000,"10.33000000","10.34000000","10.27000000","10.30000000","47541.62000000",1778837399999,"489770.03490000",1315,"21302.76000000","219435.42270000","0"],[1778837400000,"10.30000000","10.31000000","10.25000000","10.28000000","60634.33000000",1778839199999,"622230.76900000",1110,"31209.40000000","320193.59500000","0"],[1778839200000,"10.28000000","10.31000000","10.26000000","10.29000000","22379.51000000",1778840999999,"230127.40040000",724,"8834.41000000","90897.68620000","0"],[1778841000000,"10.29000000","10.36000000","10.29000000","10.35000000","27313.77000000",1778842799999,"282260.50930000",994,"10993.54000000","113586.12220000","0"],[1778842800000,"10.35000000","10.36000000","10.31000000","10.32000000","25331.60000000",1778844599999,"261605.52970000",749,"9996.45000000","103239.15890000","0"],[1778844600000,"10.33000000","10.34000000","10.30000000","10.31000000","21657.77000000",1778846399999,"223556.74240000",583,"12638.66000000","130470.12290000","0"],[1778846400000,"10.30000000","10.32000000","10.28000000","10.29000000","31203.40000000",1778848199999,"321248.52710000",979,"16606.14000000","170990.27560000","0"],[1778848200000,"10.29000000","10.29000000","10.25000000","10.27000000","28687.66000000",1778849999999,"294446.71570000",968,"13217.70000000","135681.04940000","0"],[1778850000000,"10.26000000","10.28000000","10.18000000","10.25000000","137526.12000000",1778851799999,"1409334.51190000",2686,"70326.20000000","721063.23020000","0"],[1778851800000,"10.25000000","10.25000000","10.00000000","10.01000000","256973.71000000",1778853599999,"2592568.14840000",8497,"105713.34000000","1067378.94970000","0"],[1778853600000,"10.02000000","10.08000000","9.96000000","10.03000000","233053.70000000",1778855399999,"2333893.24590000",6632,"98300.94000000","985071.91150000","0"],[1778855400000,"10.03000000","10.06000000","10.01000000","10.03000000","112948.36000000",1778857199999,"1132439.99680000",3754,"50195.21000000","503554.70390000","0"],[1778857200000,"10.03000000","10.06000000","10.00000000","10.01000000","139041.74000000",1778858999999,"1392914.47850000",2907,"55969.67000000","560799.93570000","0"],[1778859000000,"10.02000000","10.04000000","9.99000000","10.03000000","104587.08000000",1778860799999,"1047105.35270000",2609,"37361.64000000","374155.64280000","0"],[1778860800000,"10.03000000","10.10000000","10.00000000","10.09000000","43241.26000000",1778862599999,"434458.72960000",1537,"24544.92000000","246729.09050000","0"],[1778862600000,"10.10000000","10.12000000","10.05000000","10.08000000","55197.57000000",1778864399999,"557134.13680000",1314,"21383.40000000","215844.94610000","0"],[1778864400000,"10.08000000","10.14000000","10.08000000","10.11000000","22734.67000000",1778866199999,"229889.61210000",1118,"14562.85000000","147280.95860000","0"],[1778866200000,"10.11000000","10.14000000","10.09000000","10.13000000","16852.86000000",1778867999999,"170467.67280000",819,"11770.19000000","119059.52950000","0"],[1778868000000,"10.13000000","10.14000000","10.07000000","10.11000000","25715.54000000",1778869799999,"259743.10320000",1114,"9831.33000000","99348.56760000","0"],[1778869800000,"10.11000000","10.13000000","10.08000000","10.11000000","24976.11000000",1778871599999,"252336.43110000",888,"12963.86000000","130956.08910000","0"],[1778871600000,"10.12000000","10.12000000","10.06000000","10.07000000","25696.39000000",1778873399999,"259105.39420000",993,"11788.54000000","118891.25740000","0"],[1778873400000,"10.08000000","10.10000000","10.06000000","10.06000000","17143.94000000",1778875199999,"172784.48670000",870,"7591.56000000","76549.85750000","0"],[1778875200000,"10.06000000","10.08000000","10.02000000","10.06000000","36601.56000000",1778876999999,"367698.15110000",1171,"16578.79000000","166556.43370000","0"],[1778877000000,"10.07000000","10.08000000","10.03000000","10.04000000","24767.54000000",1778878799999,"248989.09340000",841,"10115.48000000","101657.68330000","0"],[1778878800000,"10.04000000","10.07000000","10.04000000","10.06000000","20930.25000000",1778880599999,"210479.72830000",528,"7687.49000000","77295.07000000","0"],[1778880600000,"10.05000000","10.07000000","10.03000000","10.03000000","15978.49000000",1778882399999,"160645.06120000",520,"7894.51000000","79375.68480000","0"],[1778882400000,"10.04000000","10.07000000","10.04000000","10.06000000","8177.52000000",1778884199999,"82215.86520000",335,"3174.43000000","31896.70860000","0"],[1778884200000,"10.06000000","10.09000000","10.06000000","10.08000000","22106.19000000",1778885999999,"222680.85460000",413,"13844.69000000","139460.13510000","0"],[1778886000000,"10.08000000","10.09000000","10.06000000","10.07000000","11598.31000000",1778887799999,"116871.59530000",394,"8527.81000000","85933.48410000","0"],[1778887800000,"10.07000000","10.08000000","10.06000000","10.07000000","16799.45000000",1778889599999,"169152.64980000",368,"6076.50000000","61190.78520000","0"],[1778889600000,"10.07000000","10.10000000","10.06000000","10.09000000","22657.32000000",1778891399999,"228379.45770000",752,"13815.53000000","139288.55740000","0"],[1778891400000,"10.09000000","10.10000000","10.07000000","10.08000000","16140.40000000",1778893199999,"162832.45120000",511,"7215.63000000","72802.60970000","0"],[1778893200000,"10.09000000","10.09000000","10.05000000","10.05000000","7899.15000000",1778894999999,"79608.40300000",487,"2818.53000000","28408.33820000","0"],[1778895000000,"10.05000000","10.09000000","10.04000000","10.08000000","6554.38000000",1778896799999,"65966.81590000",382,"4144.74000000","41736.78230000","0"],[1778896800000,"10.09000000","10.10000000","10.06000000","10.06000000","14027.84000000",1778898599999,"141482.01280000",458,"8364.66000000","84393.55060000","0"],[1778898600000,"10.06000000","10.08000000","10.05000000","10.07000000","5064.17000000",1778900399999,"50986.07370000",264,"3233.66000000","32562.13140000","0"],[1778900400000,"10.07000000","10.10000000","10.07000000","10.09000000","11374.11000000",1778902199999,"114735.37920000",313,"9773.92000000","98601.05080000","0"],[1778902200000,"10.08000000","10.09000000","10.04000000","10.06000000","65695.56000000",1778903999999,"660807.54430000",890,"41558.11000000","417954.97940000","0"],[1778904000000,"10.07000000","10.07000000","10.02000000","10.03000000","11814.32000000",1778905799999,"118705.31130000",569,"4511.48000000","45325.56940000","0"],[1778905800000,"10.02000000","10.03000000","9.91000000","10.01000000","102267.88000000",1778907599999,"1020227.80680000",2619,"46349.01000000","462351.86890000","0"],[1778907600000,"10.01000000","10.01000000","9.97000000","9.99000000","22207.11000000",1778909399999,"221853.07140000",629,"7982.65000000","79742.86590000","0"],[1778909400000,"9.99000000","10.00000000","9.94000000","9.95000000","66887.75000000",1778911199999,"666703.36370000",1251,"46010.10000000","458681.96610000","0"],[1778911200000,"9.95000000","9.97000000","9.89000000","9.92000000","40235.36000000",1778912999999,"399477.69600000",1283,"20331.72000000","201943.04940000","0"],[1778913000000,"9.92000000","9.93000000","9.83000000","9.89000000","61464.23000000",1778914799999,"607122.15430000",1713,"22163.62000000","219060.91520000","0"],[1778914800000,"9.89000000","9.89000000","9.73000000","9.81000000","179938.81000000",1778916599999,"1760793.60900000",4485,"76835.85000000","751740.86210000","0"],[1778916600000,"9.81000000","9.85000000","9.78000000","9.83000000","45619.20000000",1778918399999,"448028.36400000",1101,"29831.38000000","293076.27620000","0"],[1778918400000,"9.83000000","9.83000000","9.80000000","9.82000000","22695.24000000",1778920199999,"222859.62230000",773,"15032.36000000","147649.24390000","0"],[1778920200000,"9.81000000","9.84000000","9.80000000","9.81000000","38474.44000000",1778921999999,"377746.09770000",796,"18057.32000000","177396.23440000","0"],[1778922000000,"9.80000000","9.82000000","9.65000000","9.70000000","198426.61000000",1778923799999,"1928038.55760000",3868,"88840.29000000","862849.89860000","0"],[1778923800000,"9.70000000","9.73000000","9.66000000","9.69000000","110272.04000000",1778925599999,"1069238.26300000",1826,"57163.46000000","554341.88270000","0"],[1778925600000,"9.68000000","9.69000000","9.61000000","9.64000000","164477.47000000",1778927399999,"1587123.07380000",2863,"76429.60000000","737527.08480000","0"],[1778927400000,"9.64000000","9.69000000","9.64000000","9.66000000","74259.38000000",1778929199999,"717442.89890000",1534,"29052.23000000","280813.07300000","0"],[1778929200000,"9.66000000","9.69000000","9.65000000","9.66000000","75619.07000000",1778930999999,"730827.03150000",1941,"34370.02000000","332195.83700000","0"],[1778931000000,"9.66000000","9.68000000","9.64000000","9.65000000","125179.37000000",1778932799999,"1209419.12010000",2303,"38619.37000000","373256.68560000","0"],[1778932800000,"9.65000000","9.67000000","9.63000000","9.65000000","103768.59000000",1778934599999,"1001156.77120000",3627,"50012.37000000","482527.29640000","0"],[1778934600000,"9.65000000","9.67000000","9.64000000","9.65000000","53716.79000000",1778936399999,"518668.73080000",1460,"15906.59000000","153582.22040000","0"],[1778936400000,"9.66000000","9.66000000","9.62000000","9.64000000","108847.30000000",1778938199999,"1048652.17560000",3003,"48093.26000000","463355.04060000","0"],[1778938200000,"9.65000000","9.65000000","9.62000000","9.64000000","76349.55000000",1778939999999,"735519.08920000",1920,"31569.94000000","304260.38030000","0"],[1778940000000,"9.65000000","9.67000000","9.62000000","9.65000000","55827.37000000",1778941799999,"538298.44470000",1125,"20419.45000000","196967.30410000","0"],[1778941800000,"9.66000000","9.71000000","9.65000000","9.66000000","93576.16000000",1778943599999,"905160.89490000",1764,"36859.71000000","356772.37400000","0"],[1778943600000,"9.67000000","9.69000000","9.65000000","9.67000000","88052.37000000",1778945399999,"851623.36930000",1006,"55003.80000000","532148.18450000","0"],[1778945400000,"9.67000000","9.72000000","9.67000000","9.71000000","72797.35000000",1778947199999,"706081.65230000",789,"24443.28000000","237124.97000000","0"],[1778947200000,"9.70000000","9.75000000","9.70000000","9.74000000","59840.81000000",1778948999999,"582357.15450000",925,"38706.68000000","376723.18570000","0"],[1778949000000,"9.73000000","9.76000000","9.72000000","9.75000000","30356.99000000",1778950799999,"295588.31300000",720,"18009.37000000","175390.06180000","0"],[1778950800000,"9.75000000","9.78000000","9.75000000","9.77000000","38547.95000000",1778952599999,"376479.81460000",1139,"24140.85000000","235804.14660000","0"],[1778952600000,"9.77000000","9.78000000","9.76000000","9.77000000","25744.52000000",1778954399999,"251447.71580000",465,"14668.35000000","143289.81670000","0"],[1778954400000,"9.76000000","9.78000000","9.73000000","9.75000000","34495.16000000",1778956199999,"336511.01520000",553,"12478.35000000","121745.84410000","0"],[1778956200000,"9.74000000","9.77000000","9.74000000","9.76000000","29464.06000000",1778957999999,"287365.06810000",454,"20074.07000000","195796.35550000","0"],[1778958000000,"9.76000000","9.76000000","9.74000000","9.76000000","13563.61000000",1778959799999,"132267.81520000",299,"7630.20000000","74419.75550000","0"],[1778959800000,"9.76000000","9.77000000","9.74000000","9.75000000","17487.64000000",1778961599999,"170586.26070000",367,"8089.28000000","78907.36650000","0"],[1778961600000,"9.75000000","9.78000000","9.75000000","9.77000000","28214.23000000",1778963399999,"275518.14520000",390,"14466.85000000","141303.18640000","0"],[1778963400000,"9.77000000","9.77000000","9.73000000","9.74000000","14461.67000000",1778965199999,"140950.69810000",215,"7403.49000000","72126.48180000","0"],[1778965200000,"9.74000000","9.76000000","9.74000000","9.75000000","37123.85000000",1778966999999,"361924.15150000",455,"21910.08000000","213615.01140000","0"],[1778967000000,"9.75000000","9.77000000","9.73000000","9.76000000","15782.15000000",1778968799999,"153849.74910000",382,"9536.30000000","92959.38190000","0"],[1778968800000,"9.76000000","9.77000000","9.71000000","9.73000000","58903.67000000",1778970599999,"572983.69320000",681,"18533.93000000","180382.86330000","0"],[1778970600000,"9.74000000","9.74000000","9.71000000","9.72000000","12971.03000000",1778972399999,"126188.60730000",276,"3602.91000000","35061.10320000","0"],[1778972400000,"9.72000000","9.73000000","9.70000000","9.72000000","24173.74000000",1778974199999,"234859.48610000",384,"12083.29000000","117437.69630000","0"],[1778974200000,"9.72000000","9.74000000","9.71000000","9.72000000","12215.15000000",1778975999999,"118775.68610000",405,"6976.98000000","67844.08190000","0"],[1778976000000,"9.71000000","9.73000000","9.71000000","9.72000000","37250.73000000",1778977799999,"362122.23780000",458,"19407.98000000","188683.60530000","0"],[1778977800000,"9.72000000","9.73000000","9.66000000","9.68000000","35469.34000000",1778979599999,"344054.46730000",581,"17808.58000000","172716.12090000","0"],[1778979600000,"9.68000000","9.71000000","9.66000000","9.67000000","33996.41000000",1778981399999,"328976.02400000",658,"14926.73000000","144348.47590000","0"],[1778981400000,"9.66000000","9.67000000","9.63000000","9.64000000","66561.19000000",1778983199999,"642484.76110000",1040,"31296.09000000","302123.93150000","0"],[1778983200000,"9.63000000","9.67000000","9.63000000","9.66000000","21559.06000000",1778984999999,"208169.33680000",379,"10757.91000000","103879.78720000","0"],[1778985000000,"9.66000000","9.67000000","9.64000000","9.64000000","27545.66000000",1778986799999,"265831.60250000",480,"11410.70000000","110115.02050000","0"],[1778986800000,"9.65000000","9.69000000","9.64000000","9.69000000","41866.45000000",1778988599999,"404966.82600000",535,"23240.76000000","224826.75460000","0"],[1778988600000,"9.69000000","9.73000000","9.68000000","9.73000000","43535.69000000",1778990399999,"422719.94540000",649,"21488.57000000","208639.21810000","0"],[1778990400000,"9.73000000","9.79000000","9.72000000","9.76000000","32718.14000000",1778992199999,"319233.37260000",615,"21772.50000000","212451.76960000","0"],[1778992200000,"9.76000000","9.79000000","9.75000000","9.77000000","34262.13000000",1778993999999,"334842.72300000",639,"17757.10000000","173554.67310000","0"],[1778994000000,"9.77000000","9.83000000","9.77000000","9.79000000","48316.72000000",1778995799999,"473375.45930000",859,"25795.23000000","252769.33250000","0"],[1778995800000,"9.79000000","9.79000000","9.77000000","9.78000000","14050.47000000",1778997599999,"137412.87330000",291,"6692.79000000","65461.71600000","0"],[1778997600000,"9.78000000","9.79000000","9.75000000","9.75000000","24146.88000000",1778999399999,"236065.86080000",401,"10536.91000000","103063.85540000","0"],[1778999400000,"9.76000000","9.78000000","9.75000000","9.78000000","18223.74000000",1779001199999,"177864.98380000",400,"11837.65000000","115549.51100000","0"],[1779001200000,"9.78000000","9.79000000","9.76000000","9.79000000","13004.60000000",1779002999999,"127085.95710000",333,"5792.81000000","56643.62620000","0"],[1779003000000,"9.79000000","9.81000000","9.77000000","9.78000000","14873.46000000",1779004799999,"145515.05570000",390,"6387.78000000","62516.42560000","0"],[1779004800000,"9.77000000","9.78000000","9.75000000","9.76000000","33801.66000000",1779006599999,"330081.46190000",519,"20325.09000000","198522.50020000","0"],[1779006600000,"9.76000000","9.78000000","9.75000000","9.76000000","18048.31000000",1779008399999,"176239.46870000",286,"10952.34000000","106983.35290000","0"],[1779008400000,"9.76000000","9.79000000","9.75000000","9.78000000","26771.15000000",1779010199999,"261695.11800000",449,"15170.89000000","148314.80570000","0"],[1779010200000,"9.79000000","9.80000000","9.77000000","9.80000000","21586.17000000",1779011999999,"211173.49260000",383,"12128.64000000","118654.86570000","0"],[1779012000000,"9.80000000","9.85000000","9.79000000","9.83000000","58886.43000000",1779013799999,"579014.46200000",949,"29942.45000000","294401.52890000","0"],[1779013800000,"9.84000000","9.84000000","9.80000000","9.81000000","22648.68000000",1779015599999,"222483.68330000",698,"11042.30000000","108512.56770000","0"],[1779015600000,"9.81000000","9.82000000","9.77000000","9.78000000","22064.36000000",1779017399999,"216105.59450000",510,"10602.58000000","103820.57790000","0"],[1779017400000,"9.77000000","9.81000000","9.76000000","9.79000000","13959.03000000",1779019199999,"136636.77960000",447,"9257.90000000","90619.35770000","0"],[1779019200000,"9.80000000","9.85000000","9.79000000","9.83000000","43870.96000000",1779020999999,"431230.08880000",677,"30079.75000000","295689.37460000","0"],[1779021000000,"9.82000000","9.84000000","9.75000000","9.77000000","62223.90000000",1779022799999,"609805.10690000",1222,"30735.16000000","301367.92700000","0"],[1779022800000,"9.77000000","9.80000000","9.73000000","9.78000000","111203.96000000",1779024599999,"1086801.91250000",1897,"59370.90000000","580083.44580000","0"],[1779024600000,"9.79000000","9.83000000","9.78000000","9.81000000","74584.77000000",1779026399999,"731757.57000000",1135,"49093.54000000","481792.89660000","0"],[1779026400000,"9.81000000","9.82000000","9.65000000","9.74000000","301118.10000000",1779028199999,"2929203.57340000",4207,"141409.69000000","1375959.88440000","0"],[1779028200000,"9.74000000","9.75000000","9.70000000","9.73000000","66290.71000000",1779029999999,"644717.27760000",1004,"44322.43000000","431049.80150000","0"],[1779030000000,"9.73000000","9.74000000","9.69000000","9.71000000","46753.26000000",1779031799999,"453911.57960000",723,"21303.27000000","206735.45410000","0"],[1779031800000,"9.70000000","9.72000000","9.70000000","9.71000000","26117.36000000",1779033599999,"253543.71790000",501,"10788.64000000","104739.47950000","0"],[1779033600000,"9.72000000","9.74000000","9.71000000","9.73000000","29612.16000000",1779035399999,"287897.88070000",537,"14686.80000000","142799.16660000","0"],[1779035400000,"9.73000000","9.74000000","9.68000000","9.70000000","35328.15000000",1779037199999,"342879.38420000",593,"15129.39000000","146817.41090000","0"],[1779037200000,"9.70000000","9.70000000","9.65000000","9.68000000","49459.21000000",1779038999999,"478671.55990000",785,"22527.09000000","218040.57590000","0"],[1779039000000,"9.68000000","9.70000000","9.65000000","9.69000000","25133.48000000",1779040799999,"243128.35440000",608,"15279.75000000","147836.51640000","0"],[1779040800000,"9.69000000","9.72000000","9.66000000","9.69000000","34315.41000000",1779042599999,"332546.21790000",864,"14073.89000000","136408.76530000","0"],[1779042600000,"9.68000000","9.72000000","9.68000000","9.72000000","14629.49000000",1779044399999,"141840.77080000",405,"9238.68000000","89588.94110000","0"],[1779044400000,"9.73000000","9.74000000","9.72000000","9.73000000","8401.77000000",1779046199999,"81775.39140000",286,"4711.12000000","45866.04830000","0"],[1779046200000,"9.73000000","9.77000000","9.72000000","9.76000000","12824.92000000",1779047999999,"124969.72330000",530,"7357.18000000","71683.52850000","0"],[1779048000000,"9.76000000","9.76000000","9.72000000","9.73000000","19639.02000000",1779049799999,"191194.55670000",414,"10017.04000000","97520.62620000","0"],[1779049800000,"9.73000000","9.75000000","9.72000000","9.73000000","8306.26000000",1779051599999,"80860.29190000",332,"3295.16000000","32070.69440000","0"],[1779051600000,"9.73000000","9.78000000","9.72000000","9.76000000","25752.03000000",1779053399999,"250877.18180000",680,"11998.60000000","116958.06090000","0"],[1779053400000,"9.77000000","9.78000000","9.75000000","9.77000000","23084.99000000",1779055199999,"225333.68820000",587,"11518.17000000","112449.25390000","0"],[1779055200000,"9.76000000","9.76000000","9.68000000","9.69000000","99673.75000000",1779056999999,"967536.07970000",2029,"37195.42000000","360947.95180000","0"],[1779057000000,"9.70000000","9.72000000","9.67000000","9.69000000","30909.51000000",1779058799999,"299659.38510000",1022,"15944.51000000","154576.59350000","0"],[1779058800000,"9.69000000","9.69000000","9.62000000","9.64000000","61338.67000000",1779060599999,"592285.63700000",1645,"25524.90000000","246473.53330000","0"],[1779060600000,"9.64000000","9.65000000","9.34000000","9.57000000","630097.15000000",1779062399999,"5974230.94240000",14377,"290832.55000000","2756834.28970000","0"],[1779062400000,"9.57000000","9.57000000","9.46000000","9.49000000","106099.81000000",1779064199999,"1007871.73900000",2413,"49123.51000000","466604.51060000","0"],[1779064200000,"9.49000000","9.52000000","9.47000000","9.52000000","77763.76000000",1779065999999,"737908.13580000",1801,"40456.62000000","383974.16240000","0"],[1779066000000,"9.51000000","9.54000000","9.46000000","9.47000000","85435.77000000",1779067799999,"810777.67950000",1513,"28960.82000000","274847.92370000","0"],[1779067800000,"9.47000000","9.54000000","9.45000000","9.52000000","78166.20000000",1779069599999,"741568.63870000",1665,"41117.33000000","390184.34240000","0"],[1779069600000,"9.52000000","9.59000000","9.51000000","9.55000000","42837.85000000",1779071399999,"409139.39610000",1485,"18105.96000000","173042.30810000","0"],[1779071400000,"9.56000000","9.56000000","9.52000000","9.54000000","45041.58000000",1779073199999,"429573.39140000",950,"17205.43000000","164262.55770000","0"],[1779073200000,"9.54000000","9.58000000","9.52000000","9.53000000","47673.39000000",1779074999999,"455386.17000000",1096,"20398.05000000","194729.69560000","0"],[1779075000000,"9.53000000","9.54000000","9.50000000","9.52000000","45824.41000000",1779076799999,"436080.98600000",1153,"24306.34000000","231301.80040000","0"],[1779076800000,"9.52000000","9.55000000","9.49000000","9.51000000","47304.16000000",1779078599999,"450600.29910000",840,"21877.90000000","208372.65330000","0"],[1779078600000,"9.50000000","9.58000000","9.49000000","9.57000000","37091.33000000",1779080399999,"353652.41960000",815,"20475.33000000","195268.73240000","0"],[1779080400000,"9.57000000","9.58000000","9.52000000","9.55000000","50245.56000000",1779082199999,"479632.25820000",805,"13099.18000000","125044.68400000","0"],[1779082200000,"9.55000000","9.56000000","9.51000000","9.51000000","34682.60000000",1779083999999,"330571.92540000",751,"16198.54000000","154407.97470000","0"],[1779084000000,"9.51000000","9.53000000","9.43000000","9.46000000","86018.98000000",1779085799999,"815024.56650000",1963,"33940.20000000","321527.68410000","0"],[1779085800000,"9.45000000","9.50000000","9.44000000","9.48000000","48015.17000000",1779087599999,"454616.81380000",1090,"23233.48000000","220083.01440000","0"],[1779087600000,"9.48000000","9.50000000","9.42000000","9.47000000","43846.87000000",1779089399999,"415087.67300000",1016,"25770.64000000","243934.00060000","0"],[1779089400000,"9.48000000","9.49000000","9.43000000","9.48000000","33860.52000000",1779091199999,"320305.61130000",906,"11686.59000000","110566.28930000","0"],[1779091200000,"9.48000000","9.50000000","9.47000000","9.47000000","29478.72000000",1779092999999,"279464.47920000",668,"14065.26000000","133317.93700000","0"],[1779093000000,"9.47000000","9.48000000","9.44000000","9.48000000","65731.09000000",1779094799999,"621306.81680000",809,"38876.84000000","367491.10020000","0"],[1779094800000,"9.47000000","9.48000000","9.44000000","9.46000000","70793.09000000",1779096599999,"669554.46560000",868,"48054.46000000","454572.00950000","0"],[1779096600000,"9.45000000","9.47000000","9.44000000","9.44000000","15122.98000000",1779098399999,"142960.98480000",400,"8537.29000000","80719.91830000","0"],[1779098400000,"9.45000000","9.45000000","9.41000000","9.43000000","44081.97000000",1779100199999,"415537.60860000",1067,"23220.13000000","218872.95570000","0"],[1779100200000,"9.43000000","9.44000000","9.40000000","9.41000000","45440.71000000",1779101999999,"427967.21230000",831,"21535.70000000","202871.13860000","0"],[1779102000000,"9.42000000","9.45000000","9.40000000","9.44000000","47326.01000000",1779103799999,"445664.60760000",701,"20493.71000000","193043.41870000","0"],[1779103800000,"9.43000000","9.57000000","9.42000000","9.51000000","79929.48000000",1779105599999,"761504.36630000",1962,"48172.35000000","459060.93660000","0"],[1779105600000,"9.52000000","9.58000000","9.51000000","9.54000000","82527.10000000",1779107399999,"788197.80390000",1838,"42417.59000000","405063.57870000","0"],[1779107400000,"9.55000000","9.61000000","9.53000000","9.57000000","51196.77000000",1779109199999,"490269.89500000",1489,"27532.91000000","263709.28430000","0"],[1779109200000,"9.58000000","9.58000000","9.52000000","9.52000000","35009.13000000",1779110999999,"334127.54850000",860,"19597.94000000","187022.39710000","0"],[1779111000000,"9.52000000","9.52000000","9.45000000","9.48000000","101319.86000000",1779112799999,"960959.75050000",3144,"45574.82000000","432230.99090000","0"],[1779112800000,"9.49000000","9.49000000","9.41000000","9.44000000","124657.33000000",1779114599999,"1178149.72050000",2293,"56131.41000000","530383.47840000","0"],[1779114600000,"9.44000000","9.45000000","9.38000000","9.40000000","87086.53000000",1779116399999,"819051.71610000",1966,"37288.96000000","350808.51460000","0"],[1779116400000,"9.41000000","9.42000000","9.35000000","9.35000000","150407.92000000",1779118199999,"1410269.19570000",2643,"51775.08000000","485681.60000000","0"],[1779118200000,"9.35000000","9.45000000","9.34000000","9.42000000","43691.77000000",1779119999999,"410314.07030000",1104,"20784.24000000","195186.34820000","0"],[1779120000000,"9.43000000","9.46000000","9.38000000","9.39000000","61771.80000000",1779121799999,"582015.57000000",1218,"23938.14000000","225631.13930000","0"],[1779121800000,"9.39000000","9.44000000","9.38000000","9.42000000","52688.80000000",1779123599999,"496088.56350000",893,"21013.80000000","197784.39400000","0"],[1779123600000,"9.42000000","9.46000000","9.40000000","9.45000000","45262.51000000",1779125399999,"427329.73010000",818,"27884.38000000","263253.16990000","0"],[1779125400000,"9.46000000","9.46000000","9.43000000","9.43000000","26160.93000000",1779127199999,"247077.59340000",430,"11696.76000000","110488.18340000","0"],[1779127200000,"9.44000000","9.45000000","9.31000000","9.35000000","84509.00000000",1779128999999,"791667.00650000",1731,"37038.02000000","346907.02620000","0"],[1779129000000,"9.36000000","9.38000000","9.32000000","9.33000000","89560.32000000",1779130799999,"836793.32290000",1260,"54857.21000000","512596.30400000","0"],[1779130800000,"9.34000000","9.48000000","9.32000000","9.43000000","141712.98000000",1779132599999,"1335052.76200000",3312,"82069.95000000","773011.11760000","0"],[1779132600000,"9.43000000","9.54000000","9.43000000","9.51000000","100130.11000000",1779134399999,"950414.47610000",1592,"64499.39000000","612207.93200000","0"],[1779134400000,"9.52000000","9.55000000","9.50000000","9.53000000","47890.43000000",1779136199999,"456232.84630000",976,"30168.94000000","287372.17180000","0"],[1779136200000,"9.54000000","9.55000000","9.47000000","9.48000000","19847.56000000",1779137999999,"188588.94740000",618,"10215.44000000","97081.74800000","0"],[1779138000000,"9.49000000","9.54000000","9.47000000","9.54000000","30668.31000000",1779139799999,"291171.81970000",750,"12877.71000000","122277.73570000","0"],[1779139800000,"9.53000000","9.59000000","9.53000000","9.57000000","48495.58000000",1779141599999,"464017.16330000",1005,"27404.07000000","262154.60990000","0"],[1779141600000,"9.58000000","9.62000000","9.56000000","9.60000000","66412.49000000",1779143399999,"636679.16370000",1020,"33144.31000000","317788.78910000","0"],[1779143400000,"9.60000000","9.60000000","9.55000000","9.59000000","47930.31000000",1779145199999,"459014.43210000",899,"22616.74000000","216602.50620000","0"],[1779145200000,"9.60000000","9.62000000","9.58000000","9.59000000","17968.81000000",1779146999999,"172496.05350000",504,"9128.57000000","87627.59070000","0"],[1779147000000,"9.60000000","9.62000000","9.58000000","9.60000000","26624.83000000",1779148799999,"255590.06770000",578,"15655.91000000","150310.50190000","0"],[1779148800000,"9.61000000","9.71000000","9.60000000","9.66000000","119751.01000000",1779150599999,"1154230.56180000",2267,"81437.40000000","785177.99980000","0"],[1779150600000,"9.67000000","9.69000000","9.64000000","9.66000000","43700.07000000",1779152399999,"422231.34470000",930,"23173.17000000","223939.54190000","0"],[1779152400000,"9.66000000","9.66000000","9.60000000","9.61000000","76318.17000000",1779154199999,"735491.08770000",1247,"39488.26000000","380551.97470000","0"],[1779154200000,"9.61000000","9.66000000","9.60000000","9.61000000","43085.63000000",1779155999999,"415179.02920000",1008,"22923.28000000","220923.15660000","0"],[1779156000000,"9.61000000","9.69000000","9.58000000","9.67000000","54843.95000000",1779157799999,"528116.92700000",1409,"25760.96000000","248249.68590000","0"],[1779157800000,"9.67000000","9.67000000","9.64000000","9.64000000","25374.49000000",1779159599999,"244953.50710000",737,"9019.09000000","87067.94490000","0"],[1779159600000,"9.65000000","9.71000000","9.64000000","9.69000000","61685.15000000",1779161399999,"596624.32780000",877,"43851.39000000","424130.43590000","0"],[1779161400000,"9.69000000","9.73000000","9.69000000","9.71000000","42879.66000000",1779163199999,"416594.77220000",756,"28755.37000000","279397.45860000","0"],[1779163200000,"9.71000000","9.74000000","9.66000000","9.67000000","29636.38000000",1779164999999,"287690.81930000",831,"11354.49000000","110259.42500000","0"],[1779165000000,"9.67000000","9.74000000","9.66000000","9.74000000","31923.05000000",1779166799999,"309945.67960000",557,"17935.64000000","174111.91950000","0"],[1779166800000,"9.74000000","9.74000000","9.67000000","9.71000000","21349.00000000",1779168599999,"207129.83610000",645,"11885.29000000","115278.25590000","0"],[1779168600000,"9.70000000","9.77000000","9.70000000","9.75000000","126813.16000000",1779170399999,"1236515.14250000",1178,"96770.64000000","943615.82090000","0"],[1779170400000,"9.75000000","9.77000000","9.74000000","9.75000000","49799.30000000",1779172199999,"485820.17820000",879,"25133.93000000","245226.77020000","0"],[1779172200000,"9.76000000","9.79000000","9.74000000","9.78000000","35827.04000000",1779173999999,"349920.29820000",833,"22079.91000000","215676.80220000","0"],[1779174000000,"9.77000000","9.80000000","9.74000000","9.77000000","44365.71000000",1779175799999,"433465.20130000",1176,"19710.38000000","192650.02130000","0"],[1779175800000,"9.78000000","9.83000000","9.77000000","9.80000000","36163.65000000",1779177599999,"354492.36160000",1034,"23091.36000000","226382.55520000","0"],[1779177600000,"9.80000000","9.80000000","9.71000000","9.73000000","43710.17000000",1779179399999,"425738.51130000",1091,"14635.91000000","142695.29980000","0"],[1779179400000,"9.73000000","9.78000000","9.73000000","9.74000000","20269.87000000",1779181199999,"197614.77150000",683,"9390.88000000","91574.79980000","0"],[1779181200000,"9.74000000","9.75000000","9.61000000","9.62000000","104875.83000000",1779182999999,"1013377.02720000",1912,"42443.04000000","410349.45770000","0"],[1779183000000,"9.61000000","9.63000000","9.58000000","9.60000000","66346.69000000",1779184799999,"637868.75940000",1253,"35521.74000000","341548.32800000","0"],[1779184800000,"9.61000000","9.62000000","9.57000000","9.60000000","40094.67000000",1779186599999,"384658.52830000",750,"22584.86000000","216681.51750000","0"],[1779186600000,"9.60000000","9.63000000","9.55000000","9.61000000","58957.30000000",1779188399999,"565291.27960000",1681,"30836.84000000","295664.17120000","0"],[1779188400000,"9.61000000","9.62000000","9.56000000","9.58000000","40343.99000000",1779190199999,"387192.49030000",751,"28238.85000000","271056.24860000","0"],[1779190200000,"9.58000000","9.59000000","9.53000000","9.54000000","35983.69000000",1779191999999,"343806.85290000",783,"13074.07000000","124907.22790000","0"],[1779192000000,"9.54000000","9.58000000","9.52000000","9.56000000","30205.47000000",1779193799999,"288518.02400000",743,"13474.10000000","128729.48120000","0"],[1779193800000,"9.55000000","9.57000000","9.55000000","9.57000000","16503.25000000",1779195599999,"157782.83400000",557,"9767.37000000","93394.88830000","0"],[1779195600000,"9.57000000","9.57000000","9.52000000","9.52000000","49664.11000000",1779197399999,"473744.63310000",954,"21565.99000000","205645.76310000","0"],[1779197400000,"9.53000000","9.62000000","9.53000000","9.58000000","69427.86000000",1779199199999,"665459.29280000",2188,"37414.55000000","358422.63440000","0"],[1779199200000,"9.57000000","9.59000000","9.48000000","9.50000000","75322.21000000",1779200999999,"717194.92980000",2476,"30721.59000000","292528.41490000","0"],[1779201000000,"9.50000000","9.53000000","9.43000000","9.49000000","70340.09000000",1779202799999,"666544.51630000",2020,"29514.42000000","279643.31660000","0"],[1779202800000,"9.49000000","9.53000000","9.46000000","9.49000000","59335.62000000",1779204599999,"563918.40350000",1240,"40572.58000000","385677.31680000","0"],[1779204600000,"9.48000000","9.52000000","9.47000000","9.49000000","36862.49000000",1779206399999,"349936.63980000",935,"15035.30000000","142752.83280000","0"],[1779206400000,"9.49000000","9.52000000","9.47000000","9.50000000","35471.74000000",1779208199999,"336915.82280000",842,"27395.25000000","260225.13550000","0"],[1779208200000,"9.50000000","9.56000000","9.50000000","9.56000000","37480.82000000",1779209999999,"357526.71890000",865,"20515.09000000","195658.16410000","0"],[1779210000000,"9.56000000","9.57000000","9.52000000","9.52000000","29427.66000000",1779211799999,"281231.67060000",711,"15806.44000000","151079.21810000","0"],[1779211800000,"9.52000000","9.54000000","9.49000000","9.51000000","29326.29000000",1779213599999,"279166.81330000",823,"17627.85000000","167845.63590000","0"],[1779213600000,"9.51000000","9.53000000","9.47000000","9.48000000","34667.56000000",1779215399999,"329592.61180000",886,"16856.37000000","160348.86720000","0"],[1779215400000,"9.48000000","9.52000000","9.47000000","9.49000000","35772.77000000",1779217199999,"339586.83790000",710,"20373.94000000","193384.92180000","0"],[1779217200000,"9.49000000","9.53000000","9.46000000","9.46000000","24840.10000000",1779218999999,"235997.06980000",843,"13132.96000000","124758.50270000","0"],[1779219000000,"9.47000000","9.49000000","9.45000000","9.47000000","15937.26000000",1779220799999,"150975.08160000",670,"10248.02000000","97086.58610000","0"],[1779220800000,"9.47000000","9.49000000","9.46000000","9.47000000","9252.80000000",1779222599999,"87673.51320000",347,"4652.71000000","44090.10740000","0"],[1779222600000,"9.47000000","9.49000000","9.46000000","9.48000000","14461.09000000",1779224399999,"137069.58310000",347,"6200.83000000","58775.89700000","0"],[1779224400000,"9.48000000","9.49000000","9.47000000","9.47000000","35380.05000000",1779226199999,"335321.39850000",509,"12663.95000000","120068.84690000","0"],[1779226200000,"9.48000000","9.49000000","9.46000000","9.46000000","19092.63000000",1779227999999,"180964.63760000",551,"7637.38000000","72403.47980000","0"],[1779228000000,"9.46000000","9.47000000","9.44000000","9.44000000","34452.53000000",1779229799999,"325681.74780000",685,"16998.77000000","160700.55880000","0"],[1779229800000,"9.44000000","9.47000000","9.43000000","9.45000000","21098.12000000",1779231599999,"199504.42170000",389,"9615.84000000","90932.09940000","0"],[1779231600000,"9.44000000","9.48000000","9.43000000","9.47000000","18950.89000000",1779233399999,"179158.54550000",407,"9098.84000000","85987.75080000","0"],[1779233400000,"9.48000000","9.49000000","9.44000000","9.45000000","13886.93000000",1779235199999,"131517.43640000",371,"8801.43000000","83373.41640000","0"],[1779235200000,"9.45000000","9.46000000","9.38000000","9.44000000","174085.56000000",1779236999999,"1637521.36730000",2700,"94299.68000000","887291.29340000","0"],[1779237000000,"9.44000000","9.48000000","9.43000000","9.48000000","41555.11000000",1779238799999,"393029.38010000",1038,"33117.39000000","313265.37470000","0"],[1779238800000,"9.48000000","9.52000000","9.41000000","9.41000000","89042.15000000",1779240599999,"843976.57360000",1421,"28117.91000000","266486.88210000","0"],[1779240600000,"9.41000000","9.48000000","9.41000000","9.46000000","27555.23000000",1779242399999,"260269.79220000",775,"17061.91000000","161147.58710000","0"],[1779242400000,"9.47000000","9.49000000","9.45000000","9.47000000","15242.36000000",1779244199999,"144345.27190000",374,"8429.02000000","79827.57400000","0"],[1779244200000,"9.46000000","9.47000000","9.45000000","9.47000000","29959.04000000",1779245999999,"283445.23770000",493,"19095.87000000","180695.00410000","0"],[1779246000000,"9.47000000","9.51000000","9.44000000","9.51000000","31898.54000000",1779247799999,"302151.60960000",565,"19566.63000000","185448.91800000","0"],[1779247800000,"9.50000000","9.50000000","9.48000000","9.50000000","15870.67000000",1779249599999,"150703.53140000",350,"9370.38000000","88972.07140000","0"],[1779249600000,"9.50000000","9.51000000","9.48000000","9.50000000","11233.77000000",1779251399999,"106692.42500000",361,"4838.13000000","45951.65060000","0"],[1779251400000,"9.50000000","9.51000000","9.46000000","9.50000000","20870.68000000",1779253199999,"197936.66960000",475,"9323.24000000","88466.20570000","0"],[1779253200000,"9.51000000","9.58100000","9.51000000","9.56100000","47157.13000000",1779254999999,"450559.35310000",1837,"24321.09000000","232358.42864000","0"],[1779255000000,"9.56200000","9.60600000","9.56200000","9.58200000","69187.15000000",1779256799999,"663640.41209000",3051,"35471.39000000","340251.60958000","0"],[1779256800000,"9.58200000","9.61000000","9.57500000","9.59300000","49770.18000000",1779258599999,"477487.17953000",2007,"28528.14000000","273699.35680000","0"],[1779258600000,"9.59300000","9.63200000","9.58000000","9.62600000","55671.90000000",1779260399999,"534697.39823000",1848,"31166.61000000","299371.09378000","0"],[1779260400000,"9.62700000","9.63000000","9.60300000","9.61500000","26093.30000000",1779262199999,"250953.38828000",1710,"15603.88000000","150077.46798000","0"],[1779262200000,"9.61500000","9.62000000","9.57300000","9.58000000","16947.00000000",1779263999999,"162562.61514000",1253,"7153.54000000","68622.58099000","0"],[1779264000000,"9.58000000","9.60100000","9.57600000","9.59600000","21847.63000000",1779265799999,"209445.04536000",1831,"11906.93000000","114136.04423000","0"],[1779265800000,"9.59700000","9.64000000","9.59700000","9.60900000","29796.09000000",1779267599999,"286631.84838000",1541,"14392.00000000","138448.44359000","0"],[1779267600000,"9.60900000","9.62900000","9.58200000","9.60500000","23050.90000000",1779269399999,"221441.69463000",1360,"16784.43000000","161270.59172000","0"],[1779269400000,"9.60500000","9.61800000","9.58000000","9.58500000","11401.89000000",1779271199999,"109467.55408000",1102,"4321.70000000","41481.97568000","0"],[1779271200000,"9.58500000","9.60900000","9.58400000","9.60100000","72920.98000000",1779272999999,"699312.64169000",3486,"52639.93000000","504804.58481000","0"],[1779273000000,"9.60000000","9.63200000","9.59200000","9.60200000","22715.39000000",1779274799999,"218269.82545000",2007,"13089.67000000","125778.20186000","0"],[1779274800000,"9.60200000","9.60700000","9.56800000","9.57100000","15222.36000000",1779276599999,"145970.22772000",1665,"6685.16000000","64119.70727000","0"],[1779276600000,"9.57100000","9.58500000","9.52300000","9.54600000","55539.66000000",1779278399999,"530398.25760000",3421,"16783.60000000","160363.55263000","0"],[1779278400000,"9.54500000","9.58300000","9.53500000","9.57400000","29531.30000000",1779280199999,"282463.94294000",2386,"16495.36000000","157765.06012000","0"],[1779280200000,"9.57400000","9.62300000","9.56900000","9.60200000","48515.38000000",1779281999999,"465760.08990000",2785,"27077.58000000","259894.74473000","0"],[1779282000000,"9.60100000","9.60600000","9.55100000","9.55500000","16287.19000000",1779283799999,"156030.27884000",2048,"7174.09000000","68739.33130000","0"],[1779283800000,"9.55500000","9.56400000","9.48300000","9.53500000","80263.26000000",1779285599999,"763915.12091000",6260,"42283.07000000","402552.75884000","0"],[1779285600000,"9.53500000","9.63100000","9.49600000","9.61500000","81584.29000000",1779287399999,"781586.20486000",7661,"40258.61000000","385493.23554000","0"],[1779287400000,"9.61500000","9.64700000","9.58800000","9.62600000","149361.01000000",1779289199999,"1438617.93066000",7729,"77366.81000000","745065.25825000","0"],[1779289200000,"9.62600000","9.65500000","9.56900000","9.60600000","115092.09000000",1779290999999,"1107695.41592000",10440,"58062.35000000","558802.78438000","0"],[1779291000000,"9.60600000","9.63900000","9.58700000","9.62900000","56034.68000000",1779292799999,"538789.86620000",4953,"32154.95000000","309147.92912000","0"],[1779292800000,"9.63000000","9.65600000","9.56100000","9.57600000","57511.27000000",1779294599999,"553605.26469000",6384,"23019.58000000","221504.62754000","0"],[1779294600000,"9.57700000","9.64400000","9.57000000","9.62200000","33359.89000000",1779296399999,"320628.90910000",3893,"19225.46000000","184790.55496000","0"],[1779296400000,"9.62100000","9.70200000","9.60400000","9.66400000","146520.30000000",1779298199999,"1414747.36852000",5789,"94428.75000000","911853.92927000","0"],[1779298200000,"9.66500000","9.70000000","9.64700000","9.65200000","160647.17000000",1779299999999,"1554791.04555000",5955,"97620.14000000","945121.61622000","0"],[1779300000000,"9.65200000","9.65200000","9.60400000","9.60500000","47689.28000000",1779301799999,"459354.92349000",3594,"25148.54000000","242265.00830000","0"],[1779301800000,"9.60500000","9.62600000","9.59100000","9.61200000","38994.58000000",1779303599999,"374653.52634000",2102,"26934.07000000","258794.07387000","0"],[1779303600000,"9.61100000","9.65100000","9.59100000","9.65100000","40585.04000000",1779305399999,"389863.91991000",3035,"17731.36000000","170401.85620000","0"],[1779305400000,"9.65100000","9.68200000","9.64600000","9.65800000","36082.83000000",1779307199999,"348569.71308000",3358,"23060.46000000","222792.00546000","0"],[1779307200000,"9.65800000","9.66800000","9.59400000","9.63800000","46140.60000000",1779308999999,"444564.31407000",3443,"22225.38000000","214117.51080000","0"],[1779309000000,"9.63900000","9.65000000","9.61900000","9.64200000","20541.83000000",1779310799999,"197883.71879000",1868,"12646.47000000","121850.37683000","0"],[1779310800000,"9.64200000","9.66200000","9.63100000","9.63100000","41447.47000000",1779312599999,"399905.73183000",2535,"24382.05000000","235274.98794000","0"],[1779312600000,"9.63000000","9.64700000","9.62000000","9.62000000","23926.67000000",1779314399999,"230630.73840000",1992,"14271.07000000","137564.19871000","0"],[1779314400000,"9.62000000","9.62000000","9.56800000","9.61500000","60332.81000000",1779316199999,"578676.30835000",4899,"33727.74000000","323568.01801000","0"],[1779316200000,"9.61600000","9.62800000","9.59300000","9.62500000","25842.96000000",1779317999999,"248304.13830000",2318,"12259.19000000","117800.71985000","0"],[1779318000000,"9.62400000","9.62400000","9.59200000","9.60300000","22816.05000000",1779319799999,"219162.29598000",2022,"15132.39000000","145370.08744000","0"],[1779319800000,"9.60300000","9.64000000","9.59800000","9.63600000","22886.89000000",1779321599999,"220158.96147000",2236,"10579.01000000","101785.67316000","0"],[1779321600000,"9.63500000","9.70000000","9.62900000","9.67000000","106659.78000000",1779323399999,"1031095.52011000",5111,"62814.13000000","607415.01556000","0"],[1779323400000,"9.67000000","9.71600000","9.66500000","9.70000000","107332.55000000",1779325199999,"1040642.02822000",5557,"42674.30000000","413791.80345000","0"],[1779325200000,"9.70100000","9.74300000","9.69100000","9.70300000","192215.95000000",1779326999999,"1867235.50736000",7993,"76341.09000000","741465.70745000","0"],[1779327000000,"9.70300000","9.72700000","9.68900000","9.71500000","108368.04000000",1779328799999,"1052228.18600000",4162,"53221.84000000","516894.51703000","0"],[1779328800000,"9.71500000","9.75000000","9.70500000","9.74300000","117896.60000000",1779330599999,"1147281.08194000",3941,"69641.10000000","677863.12872000","0"],[1779330600000,"9.74300000","9.75300000","9.71700000","9.71900000","33738.46000000",1779332399999,"328698.48651000",1899,"15472.73000000","150804.19567000","0"],[1779332400000,"9.71800000","9.75900000","9.71100000","9.75200000","39170.96000000",1779334199999,"381430.25039000",2064,"19992.81000000","194551.56377000","0"],[1779334200000,"9.75100000","9.76900000","9.74700000","9.76200000","18447.02000000",1779335999999,"179983.14572000",1939,"9360.10000000","91317.84946000","0"],[1779336000000,"9.76100000","9.77700000","9.74700000","9.75300000","33168.17000000",1779337799999,"323861.96930000",2295,"14581.15000000","142402.58059000","0"],[1779337800000,"9.75300000","9.75700000","9.72700000","9.74800000","33410.38000000",1779339599999,"325454.16294000",2186,"14667.11000000","142895.21874000","0"],[1779339600000,"9.74700000","9.76000000","9.71300000","9.71300000","41232.86000000",1779341399999,"401449.21838000",1854,"28313.90000000","275694.07721000","0"],[1779341400000,"9.71300000","9.71600000","9.66600000","9.68700000","74063.06000000",1779343199999,"718207.63305000",2895,"24089.97000000","233542.34234000","0"],[1779343200000,"9.68700000","9.70000000","9.66500000","9.68000000","48675.47000000",1779344999999,"471365.52998000",3738,"26383.26000000","255461.78656000","0"],[1779345000000,"9.68100000","9.68800000","9.62700000","9.64300000","35848.59000000",1779346799999,"345818.41178000",3362,"20617.32000000","198904.66732000","0"],[1779346800000,"9.64200000","9.65600000","9.62400000","9.63900000","57774.50000000",1779348599999,"556864.91826000",4041,"24072.90000000","232063.86324000","0"],[1779348600000,"9.63900000","9.70400000","9.63900000","9.69400000","33936.59000000",1779350399999,"328016.36231000",2753,"27201.90000000","262900.68231000","0"],[1779350400000,"9.69400000","9.76200000","9.69100000","9.73800000","42001.48000000",1779352199999,"408941.43120000",5114,"23130.65000000","225224.29322000","0"],[1779352200000,"9.73700000","9.73700000","9.67500000","9.67900000","30757.00000000",1779353999999,"298611.76773000",2567,"15523.64000000","150699.53960000","0"],[1779354000000,"9.67800000","9.69900000","9.66500000","9.68200000","37919.00000000",1779355799999,"367172.97367000",2145,"11493.90000000","111291.22248000","0"],[1779355800000,"9.68100000","9.68400000","9.60300000","9.61700000","50787.73000000",1779357599999,"489263.07492000",3534,"23985.44000000","230976.36207000","0"],[1779357600000,"9.61800000","9.63600000","9.52000000","9.56200000","67362.77000000",1779359399999,"646055.24904000",5553,"38310.64000000","367543.13590000","0"],[1779359400000,"9.56200000","9.58900000","9.53600000","9.55500000","101919.07000000",1779361199999,"974368.96051000",4747,"49607.27000000","474335.67094000","0"],[1779361200000,"9.55600000","9.59500000","9.53600000","9.57500000","49988.68000000",1779362999999,"478180.78584000",2989,"28347.25000000","271160.49648000","0"],[1779363000000,"9.57500000","9.58600000","9.55000000","9.55000000","22092.65000000",1779364799999,"211245.16097000",2167,"11058.41000000","105748.12372000","0"],[1779364800000,"9.55000000","9.57600000","9.52900000","9.53400000","41569.47000000",1779366599999,"397028.64976000",2295,"15248.11000000","145708.23203000","0"],[1779366600000,"9.53400000","9.59700000","9.52400000","9.58100000","38931.26000000",1779368399999,"372333.05364000",2799,"23866.93000000","228214.98288000","0"],[1779368400000,"9.58000000","9.61200000","9.57700000","9.61200000","23436.33000000",1779370199999,"224876.40858000",1691,"9545.09000000","91602.58505000","0"],[1779370200000,"9.61300000","9.63300000","9.52600000","9.61300000","66882.07000000",1779371999999,"640585.99916000",5433,"33487.50000000","320844.37503000","0"],[1779372000000,"9.61400000","9.64200000","9.56600000","9.60300000","50184.07000000",1779373799999,"482011.97775000",3361,"17798.88000000","170833.80596000","0"],[1779373800000,"9.60400000","9.63900000","9.57400000","9.59400000","16048.65000000",1779375599999,"154140.74772000",2436,"8285.77000000","79556.78418000","0"],[1779375600000,"9.59400000","9.68200000","9.57700000","9.67800000","54431.85000000",1779377399999,"524172.18286000",3528,"32196.72000000","310108.35999000","0"],[1779377400000,"9.67900000","9.68700000","9.61900000","9.64800000","28978.41000000",1779379199999,"279664.32960000",3205,"11914.13000000","114947.64440000","0"],[1779379200000,"9.64900000","9.67200000","9.61500000","9.63000000","20283.80000000",1779380999999,"195867.32922000",2602,"10117.10000000","97703.54102000","0"],[1779381000000,"9.63000000","9.66700000","9.61200000","9.64400000","42201.03000000",1779382799999,"406426.85638000",2503,"18169.53000000","175049.18961000","0"],[1779382800000,"9.64500000","9.80700000","9.64500000","9.80100000","158622.90000000",1779384599999,"1545154.30757000",9471,"98348.46000000","958017.74424000","0"],[1779384600000,"9.80300000","9.85800000","9.78000000","9.81000000","95004.19000000",1779386399999,"932562.73448000",6878,"53981.08000000","529771.59098000","0"],[1779386400000,"9.80900000","9.82600000","9.77600000","9.79900000","51164.05000000",1779388199999,"501505.82019000",4523,"22158.09000000","217200.09587000","0"],[1779388200000,"9.79900000","9.81400000","9.69600000","9.74100000","67221.90000000",1779389999999,"656778.21263000",5608,"36529.10000000","357142.39974000","0"],[1779390000000,"9.74000000","9.77400000","9.73900000","9.75100000","22042.66000000",1779391799999,"214998.60875000",2664,"10398.13000000","101424.68703000","0"],[1779391800000,"9.75100000","9.81000000","9.75000000","9.80100000","27221.53000000",1779393599999,"266288.83625000",2325,"19080.51000000","186703.96731000","0"],[1779393600000,"9.80100000","9.81500000","9.78000000","9.78400000","21106.98000000",1779395399999,"206810.39251000",1849,"10221.30000000","100164.39111000","0"],[1779395400000,"9.78400000","9.80500000","9.76500000","9.77200000","30325.52000000",1779397199999,"296597.28059000",1857,"10772.65000000","105413.92750000","0"],[1779397200000,"9.77200000","9.80100000","9.77200000","9.80000000","14412.77000000",1779398999999,"141057.66151000",1370,"6835.86000000","66903.95526000","0"],[1779399000000,"9.80100000","9.80400000","9.76700000","9.77500000","16957.19000000",1779400799999,"165902.76657000",1535,"10165.92000000","99443.53424000","0"],[1779400800000,"9.77600000","9.78800000","9.75500000","9.77800000","18979.75000000",1779402599999,"185467.18481000",2197,"9015.44000000","88092.55349000","0"],[1779402600000,"9.77700000","9.77900000","9.73200000","9.73200000","10851.84000000",1779404399999,"105788.92684000",1441,"5372.76000000","52364.14057000","0"],[1779404400000,"9.73200000","9.74900000","9.69900000","9.71200000","20697.56000000",1779406199999,"201211.94182000",1489,"8515.60000000","82831.65893000","0"],[1779406200000,"9.71100000","9.77100000","9.70900000","9.75700000","105329.84000000",1779407999999,"1025087.53292000",5067,"56254.81000000","547530.20528000","0"],[1779408000000,"9.75500000","9.75900000","9.73200000","9.73600000","48383.68000000",1779409799999,"471611.00870000",3619,"21247.45000000","207116.16020000","0"],[1779409800000,"9.73600000","9.75700000","9.71600000","9.71800000","30652.97000000",1779411599999,"298446.45344000",2353,"12476.41000000","121499.57556000","0"],[1779411600000,"9.71800000","9.75800000","9.71200000","9.73900000","19310.40000000",1779413399999,"187997.85159000",2035,"11894.19000000","115812.63115000","0"],[1779413400000,"9.73800000","9.78000000","9.71300000","9.78000000","21313.94000000",1779415199999,"207877.47778000",2043,"12576.35000000","122686.19835000","0"],[1779415200000,"9.78100000","9.81000000","9.78100000","9.79300000","31381.20000000",1779416999999,"307438.49967000",2409,"13666.71000000","133901.20268000","0"],[1779417000000,"9.79200000","9.81700000","9.78300000","9.80500000","28290.14000000",1779418799999,"277217.63264000",1881,"19138.24000000","187537.04876000","0"],[1779418800000,"9.80600000","9.83700000","9.79500000","9.81400000","33924.75000000",1779420599999,"332989.38657000",2231,"21290.09000000","208950.85010000","0"],[1779420600000,"9.81500000","9.83300000","9.80700000","9.82700000","34980.79000000",1779422399999,"343518.33727000",1721,"16419.50000000","161242.11370000","0"],[1779422400000,"9.82800000","9.86600000","9.82800000","9.83400000","31509.48000000",1779424199999,"310437.77010000",2374,"18130.39000000","178625.44604000","0"],[1779424200000,"9.83500000","9.83600000","9.79100000","9.81600000","24794.47000000",1779425999999,"243223.90824000",1844,"11878.39000000","116551.47834000","0"],[1779426000000,"9.81600000","9.85800000","9.80000000","9.83200000","71446.14000000",1779427799999,"701287.06049000",3018,"37692.74000000","369987.58862000","0"],[1779427800000,"9.83200000","9.86400000","9.80600000","9.82000000","39027.76000000",1779429599999,"383928.51035000",2903,"20963.17000000","206270.10096000","0"],[1779429600000,"9.82000000","9.84300000","9.81000000","9.83100000","37953.04000000",1779431399999,"373046.87747000",3478,"25667.42000000","252303.42676000","0"],[1779431400000,"9.83100000","9.83500000","9.77300000","9.78100000","45977.67000000",1779433199999,"450967.30342000",2748,"27481.17000000","269549.05643000","0"],[1779433200000,"9.78100000","9.83400000","9.75400000","9.82700000","38559.45000000",1779434999999,"377504.05119000",2850,"22829.42000000","223473.18701000","0"],[1779435000000,"9.82800000","9.85500000","9.81200000","9.82400000","30909.15000000",1779436799999,"304048.97870000",2107,"11041.84000000","108605.32137000","0"],[1779436800000,"9.82400000","9.84500000","9.79600000","9.83900000","45673.50000000",1779438599999,"448854.52242000",2760,"26522.14000000","260746.94613000","0"],[1779438600000,"9.83900000","9.83900000","9.76400000","9.79600000","81364.16000000",1779440399999,"796957.83638000",3667,"46305.21000000","453558.23602000","0"],[1779440400000,"9.79600000","9.84700000","9.78100000","9.83600000","71923.84000000",1779442199999,"706841.05317000",2994,"46568.67000000","457886.81726000","0"],[1779442200000,"9.83700000","9.84900000","9.80000000","9.83300000","29311.13000000",1779443999999,"288107.24903000",2466,"11918.90000000","117173.99937000","0"],[1779444000000,"9.83200000","9.83800000","9.79800000","9.82800000","29377.62000000",1779445799999,"288464.73008000",2301,"14110.82000000","138544.68093000","0"],[1779445800000,"9.82900000","9.84500000","9.81400000","9.81800000","26916.29000000",1779447599999,"264626.35877000",2008,"11092.68000000","109075.39876000","0"],[1779447600000,"9.81800000","9.84000000","9.80000000","9.82400000","26231.37000000",1779449399999,"257619.29851000",1887,"11669.04000000","114635.22569000","0"],[1779449400000,"9.82400000","9.89500000","9.82300000","9.89200000","51256.82000000",1779451199999,"505240.31785000",3311,"36758.54000000","362256.10483000","0"],[1779451200000,"9.89100000","9.93900000","9.88200000","9.90800000","77798.26000000",1779452999999,"771208.06510000",5108,"44796.71000000","444050.58833000","0"],[1779453000000,"9.90800000","10.00000000","9.90300000","9.99800000","129612.00000000",1779454799999,"1291881.73579000",5024,"83276.69000000","830105.39716000","0"],[1779454800000,"9.99900000","10.03400000","9.95800000","9.96700000","196757.53000000",1779456599999,"1968356.65085000",8512,"81344.23000000","813341.16020000","0"],[1779456600000,"9.96700000","9.99400000","9.91300000","9.96600000","83089.79000000",1779458399999,"827123.84546000",8650,"32061.17000000","319160.69323000","0"],[1779458400000,"9.96600000","9.96600000","9.77000000","9.82800000","226822.10000000",1779460199999,"2243761.11012000",9447,"71984.41000000","710410.28525000","0"],[1779460200000,"9.82900000","9.84000000","9.77400000","9.78000000","105803.85000000",1779461999999,"1037857.76160000",5292,"50763.99000000","497927.27412000","0"],[1779462000000,"9.78000000","9.82600000","9.73900000","9.81200000","64295.59000000",1779463799999,"629791.28583000",5699,"23428.93000000","229417.01324000","0"],[1779463800000,"9.81300000","9.83800000","9.77400000","9.81100000","42299.29000000",1779465599999,"415233.64140000",3519,"27200.97000000","267138.38986000","0"],[1779465600000,"9.81000000","9.83600000","9.76200000","9.77900000","52314.52000000",1779467399999,"512168.53618000",3845,"17941.39000000","175671.45807000","0"],[1779467400000,"9.78000000","9.82700000","9.75900000","9.81300000","113798.26000000",1779469199999,"1114237.81150000",4174,"90090.04000000","882036.29593000","0"],[1779469200000,"9.81300000","9.84100000","9.77100000","9.83700000","42999.41000000",1779470999999,"421916.05272000",3753,"23596.38000000","231560.56902000","0"],[1779471000000,"9.83700000","9.85900000","9.78300000","9.78400000","39947.22000000",1779472799999,"392496.98295000",3360,"21142.66000000","207923.41644000","0"],[1779472800000,"9.78300000","9.78300000","9.72100000","9.73500000","153069.00000000",1779474599999,"1491502.12394000",4765,"66738.86000000","650033.37983000","0"],[1779474600000,"9.73400000","9.73900000","9.52000000","9.61300000","188283.55000000",1779476399999,"1813572.48497000",11457,"65947.52000000","633963.22641000","0"],[1779476400000,"9.61200000","9.62500000","9.47300000","9.49100000","198468.31000000",1779478199999,"1890845.16814000",8795,"50493.58000000","481448.39582000","0"],[1779478200000,"9.49200000","9.63500000","9.37300000","9.46700000","216481.81000000",1779479999999,"2044618.56774000",16961,"114096.58000000","1078143.91263000","0"],[1779480000000,"9.46700000","9.51600000","9.46600000","9.50700000","41604.78000000",1779481799999,"395195.16761000",3515,"16808.44000000","159624.33302000","0"],[1779481800000,"9.50600000","9.54800000","9.46300000","9.54000000","68676.36000000",1779483599999,"653404.14422000",4138,"40637.32000000","386817.51073000","0"],[1779483600000,"9.53900000","9.55900000","9.52800000","9.55700000","26167.88000000",1779485399999,"249739.28367000",1571,"12470.55000000","119010.33806000","0"],[1779485400000,"9.55700000","9.57400000","9.54500000","9.54800000","15271.54000000",1779487199999,"145994.49076000",1153,"6001.64000000","57375.29877000","0"],[1779487200000,"9.54700000","9.54900000","9.51700000","9.51700000","23296.88000000",1779488999999,"222158.27672000",1444,"7180.44000000","68486.72522000","0"],[1779489000000,"9.51800000","9.53400000","9.48100000","9.51900000","25062.78000000",1779490799999,"238264.80753000",1499,"8404.53000000","79903.67581000","0"],[1779490800000,"9.51900000","9.54900000","9.48200000","9.48200000","17737.99000000",1779492599999,"169021.36950000",1437,"8761.98000000","83475.95213000","0"],[1779492600000,"9.48300000","9.52300000","9.36300000","9.42000000","140297.56000000",1779494399999,"1323993.42960000",7341,"63911.08000000","602816.24453000","0"],[1779494400000,"9.42000000","9.44000000","9.38900000","9.40900000","74552.74000000",1779496199999,"701653.64444000",5616,"40380.50000000","380055.77916000","0"],[1779496200000,"9.40900000","9.41900000","9.34300000","9.40000000","70219.57000000",1779497999999,"658902.69846000",4255,"28062.99000000","263191.31920000","0"],[1779498000000,"9.40100000","9.42800000","9.37900000","9.41300000","23025.02000000",1779499799999,"216583.41948000",1906,"8998.96000000","84632.12719000","0"],[1779499800000,"9.41400000","9.42300000","9.39300000","9.41800000","15720.99000000",1779501599999,"147946.97233000",1522,"6491.48000000","61084.85150000","0"],[1779501600000,"9.41800000","9.42700000","9.38900000","9.39400000","21323.07000000",1779503399999,"200589.28612000",1486,"8052.24000000","75793.99106000","0"],[1779503400000,"9.39500000","9.40800000","9.38500000","9.40600000","23823.21000000",1779505199999,"223953.85488000",1148,"14317.10000000","134594.38534000","0"],[1779505200000,"9.40600000","9.41600000","9.40300000","9.40700000","19720.61000000",1779506999999,"185598.90102000",943,"9645.92000000","90793.67497000","0"],[1779507000000,"9.40700000","9.41700000","9.40300000","9.40700000","10014.13000000",1779508799999,"94244.52888000",838,"5899.51000000","55526.11070000","0"],[1779508800000,"9.40700000","9.40800000","9.37500000","9.38900000","34825.49000000",1779510599999,"327065.66356000",2127,"20279.42000000","190458.51501000","0"],[1779510600000,"9.39000000","9.41400000","9.36700000","9.37400000","23439.44000000",1779512399999,"219822.55961000",1553,"6805.72000000","63847.16672000","0"],[1779512400000,"9.37400000","9.37700000","9.32600000","9.34100000","41386.04000000",1779514199999,"387063.98593000",2651,"20276.49000000","189624.45486000","0"],[1779514200000,"9.34000000","9.36200000","9.33400000","9.34800000","29760.67000000",1779515999999,"278108.40106000",1684,"14458.21000000","135116.33559000","0"],[1779516000000,"9.34700000","9.34900000","9.32200000","9.32500000","42799.24000000",1779517799999,"399503.10482000",2446,"20498.41000000","191338.59845000","0"],[1779517800000,"9.32600000","9.33700000","9.31300000","9.32900000","38236.34000000",1779519599999,"356558.02134000",2424,"18697.83000000","174346.99084000","0"],[1779519600000,"9.33000000","9.33500000","9.28000000","9.28900000","65118.39000000",1779521399999,"605345.96470000",4214,"28290.70000000","262996.35594000","0"],[1779521400000,"9.28900000","9.28900000","9.05900000","9.13000000","465576.41000000",1779523199999,"4264965.05108000",23885,"190497.93000000","1745364.03162000","0"],[1779523200000,"9.12800000","9.16600000","9.09700000","9.12600000","193158.72000000",1779524999999,"1762996.40314000",6788,"109359.28000000","997973.13673000","0"],[1779525000000,"9.12800000","9.17100000","9.10200000","9.17100000","70651.45000000",1779526799999,"645126.62996000",3620,"45170.42000000","412482.84026000","0"],[1779526800000,"9.17100000","9.19400000","9.16800000","9.17900000","30604.87000000",1779528599999,"280957.62097000",2267,"12453.25000000","114338.07526000","0"],[1779528600000,"9.17900000","9.18900000","9.16900000","9.18300000","34049.35000000",1779530399999,"312569.53099000",2631,"20246.93000000","185857.13347000","0"],[1779530400000,"9.18300000","9.20700000","9.18100000","9.20700000","26317.57000000",1779532199999,"242108.69512000",1586,"17105.51000000","157354.84912000","0"],[1779532200000,"9.20600000","9.22200000","9.19700000","9.19900000","20117.75000000",1779533999999,"185195.54704000",1473,"8267.90000000","76108.96995000","0"],[1779534000000,"9.19900000","9.21800000","9.19300000","9.21500000","15632.70000000",1779535799999,"143961.53292000",1122,"8325.94000000","76671.66680000","0"],[1779535800000,"9.21500000","9.21600000","9.18300000","9.18600000","29342.62000000",1779537599999,"270015.49064000",1489,"8334.78000000","76703.38424000","0"],[1779537600000,"9.18500000","9.18900000","9.16000000","9.17400000","26754.12000000",1779539399999,"245491.28089000",2151,"7250.60000000","66545.61069000","0"],[1779539400000,"9.17500000","9.19700000","9.16400000","9.19200000","20055.58000000",1779541199999,"184093.28893000",1186,"9302.82000000","85429.32075000","0"],[1779541200000,"9.19200000","9.25700000","9.19200000","9.25100000","56544.06000000",1779542999999,"522044.58232000",3840,"23214.59000000","214303.05010000","0"],[1779543000000,"9.25200000","9.27800000","9.22100000","9.26700000","62870.98000000",1779544799999,"581816.35097000",3175,"30366.13000000","280928.65912000","0"],[1779544800000,"9.26800000","9.27300000","9.24500000","9.25900000","87673.96000000",1779546599999,"811989.03114000",3331,"29000.27000000","268522.42140000","0"],[1779546600000,"9.26000000","9.32500000","9.24400000","9.31700000","118766.04000000",1779548399999,"1101173.07559000",5583,"41853.79000000","388192.40350000","0"],[1779548400000,"9.31800000","9.36800000","9.31300000","9.32300000","76899.70000000",1779550199999,"718126.89002000",4242,"26922.40000000","251500.12760000","0"],[1779550200000,"9.32300000","9.32500000","9.29100000","9.31900000","52712.50000000",1779551999999,"490474.42495000",2926,"17908.19000000","166623.56437000","0"],[1779552000000,"9.31800000","9.33700000","9.28400000","9.29700000","45150.65000000",1779553799999,"420331.86011000",2568,"14706.32000000","136876.94385000","0"],[1779553800000,"9.29800000","9.34200000","9.29600000","9.31700000","41968.65000000",1779555599999,"391233.28476000",2236,"19466.91000000","181493.91686000","0"],[1779555600000,"9.31800000","9.33100000","9.30200000","9.31600000","22429.89000000",1779557399999,"208904.26383000",2079,"9139.14000000","85124.13756000","0"],[1779557400000,"9.31600000","9.32400000","9.28900000","9.31500000","28732.17000000",1779559199999,"267502.77978000",2029,"10391.05000000","96745.65565000","0"],[1779559200000,"9.31500000","9.40600000","9.30900000","9.38400000","74935.81000000",1779560999999,"701859.57402000",4649,"40223.98000000","376710.67149000","0"],[1779561000000,"9.38500000","9.42900000","9.37300000","9.38300000","44265.79000000",1779562799999,"416265.61782000",3160,"21933.15000000","206329.43364000","0"],[1779562800000,"9.38300000","9.41000000","9.35900000","9.40000000","44551.38000000",1779564599999,"418180.35432000",2472,"25535.75000000","239768.85830000","0"],[1779564600000,"9.40100000","9.40900000","9.38500000","9.40500000","31674.47000000",1779566399999,"297711.23955000",2097,"17964.97000000","168867.58203000","0"],[1779566400000,"9.40600000","9.42500000","9.38900000","9.40500000","27235.58000000",1779568199999,"256258.77251000",2113,"14829.68000000","139526.91597000","0"],[1779568200000,"9.40400000","9.75800000","9.39600000","9.75700000","282917.88000000",1779569999999,"2712621.92730000",16618,"168676.20000000","1617645.23049000","0"],[1779570000000,"9.75800000","9.78400000","9.63100000","9.63200000","106855.48000000",1779571799999,"1036200.25131000",8990,"55261.02000000","536062.36443000","0"],[1779571800000,"9.63100000","9.66900000","9.59100000","9.62200000","71094.02000000",1779573599999,"683657.66645000",3850,"39724.54000000","381962.81701000","0"],[1779573600000,"9.62200000","9.66500000","9.60400000","9.60400000","40214.28000000",1779575399999,"387771.62310000",2962,"15572.41000000","150119.72562000","0"],[1779575400000,"9.60400000","9.60500000","9.50400000","9.56400000","85736.43000000",1779577199999,"819325.39557000",5435,"33339.56000000","318521.59619000","0"],[1779577200000,"9.56300000","9.58700000","9.54900000","9.57000000","27930.99000000",1779578999999,"267313.21049000",2753,"17920.77000000","171508.46195000","0"],[1779579000000,"9.56900000","9.58700000","9.55000000","9.56500000","28824.46000000",1779580799999,"275750.60820000",2076,"15121.06000000","144648.14112000","0"],[1779580800000,"9.56600000","9.57600000","9.54400000","9.56200000","27056.59000000",1779582599999,"258536.37914000",2389,"11279.15000000","107778.01408000","0"],[1779582600000,"9.56100000","9.61000000","9.56000000","9.58200000","35106.18000000",1779584399999,"336572.82192000",2189,"21590.34000000","207001.28825000","0"],[1779584400000,"9.58300000","9.62100000","9.57900000","9.60900000","75840.69000000",1779586199999,"728869.47055000",2690,"28819.84000000","276848.14209000","0"],[1779586200000,"9.60900000","9.63000000","9.57500000","9.59600000","144668.00000000",1779587999999,"1389200.71987000",2921,"99265.30000000","953246.76124000","0"],[1779588000000,"9.59500000","9.59700000","9.54700000","9.55400000","38811.01000000",1779589799999,"371317.02754000",2358,"21493.58000000","205549.56842000","0"],[1779589800000,"9.55300000","9.57700000","9.54800000","9.56300000","18062.52000000",1779591599999,"172661.42830000",1703,"8923.22000000","85292.32532000","0"],[1779591600000,"9.56300000","9.58800000","9.55400000","9.57200000","15027.58000000",1779593399999,"143783.15103000",1429,"7721.48000000","73872.60877000","0"],[1779593400000,"9.57200000","9.57400000","9.52500000","9.53900000","30425.27000000",1779595199999,"290312.25582000",1733,"12378.55000000","118127.29818000","0"],[1779595200000,"9.54000000","9.56500000","9.54000000","9.55300000","33404.14000000",1779596999999,"319217.88661000",1586,"25642.93000000","245039.87385000","0"],[1779597000000,"9.55300000","9.56500000","9.52900000","9.53000000","23460.83000000",1779598799999,"223805.27656000",1316,"5026.14000000","47957.55605000","0"],[1779598800000,"9.53000000","9.54900000","9.49500000","9.54200000","94942.85000000",1779600599999,"904563.30322000",3881,"67947.23000000","647243.76047000","0"],[1779600600000,"9.54200000","9.57600000","9.52700000","9.57400000","18474.71000000",1779602399999,"176472.30508000",1463,"9213.07000000","88018.10150000","0"],[1779602400000,"9.57300000","9.60300000","9.52300000","9.52500000","171546.14000000",1779604199999,"1643521.52747000",5339,"70865.09000000","678790.73787000","0"],[1779604200000,"9.52400000","9.60800000","9.51300000","9.60300000","45316.95000000",1779605999999,"433716.19116000",2596,"30390.29000000","290809.71851000","0"],[1779606000000,"9.60400000","9.63100000","9.55400000","9.55800000","87840.26000000",1779607799999,"842406.06139000",3278,"32621.75000000","312793.32719000","0"],[1779607800000,"9.55900000","9.57400000","9.54800000","9.55900000","19661.82000000",1779609599999,"187927.77197000",1609,"11054.07000000","105660.99520000","0"],[1779609600000,"9.56000000","9.57600000","9.54300000","9.56500000","17686.58000000",1779611399999,"169037.10530000",1605,"7712.27000000","73689.51362000","0"],[1779611400000,"9.56500000","9.59000000","9.56500000","9.59000000","16934.64000000",1779613199999,"162194.39722000",1155,"12154.75000000","116406.94999000","0"],[1779613200000,"9.59100000","9.62500000","9.58200000","9.61700000","51373.79000000",1779614999999,"493426.25362000",2476,"34250.31000000","328928.25895000","0"],[1779615000000,"9.61800000","9.63000000","9.60400000","9.61700000","28516.18000000",1779616799999,"274263.27017000",1953,"14737.31000000","141749.79289000","0"],[1779616800000,"9.61800000","9.65100000","9.57800000","9.61100000","30419.16000000",1779618599999,"292467.39392000",3128,"15857.33000000","152487.99491000","0"],[1779618600000,"9.61100000","9.61100000","9.58700000","9.59600000","25362.04000000",1779620399999,"243471.31104000",2193,"11197.19000000","107498.96564000","0"],[1779620400000,"9.59600000","9.62500000","9.59200000","9.60400000","17882.39000000",1779622199999,"171797.04043000",1781,"9853.80000000","94677.51819000","0"],[1779622200000,"9.60400000","9.61300000","9.57500000","9.59600000","24947.03000000",1779623999999,"239292.37332000",1503,"7297.21000000","70006.03667000","0"],[1779624000000,"9.59600000","9.59700000","9.53600000","9.53800000","13714.17000000",1779625799999,"131225.33306000",1605,"6465.66000000","61874.65538000","0"],[1779625800000,"9.53700000","9.55500000","9.52600000","9.54500000","39689.20000000",1779627599999,"378678.99587000",1805,"16164.69000000","154286.54586000","0"],[1779627600000,"9.54600000","9.55900000","9.52200000","9.52500000","9522.01000000",1779629399999,"90820.00074000",1447,"5792.09000000","55225.99090000","0"],[1779629400000,"9.52600000","9.54200000","9.46800000","9.49400000","56527.23000000",1779631199999,"536783.18547000",3683,"28965.47000000","274841.61277000","0"],[1779631200000,"9.49400000","9.50000000","9.34400000","9.41800000","119704.35000000",1779632999999,"1128611.04077000",12448,"43458.90000000","410100.37541000","0"],[1779633000000,"9.41800000","9.44100000","9.41700000","9.43800000","56376.10000000",1779634799999,"531338.46889000",2504,"34757.44000000","327526.40833000","0"],[1779634800000,"9.43800000","9.44900000","9.41800000","9.42700000","10684.25000000",1779636599999,"100778.89897000",1568,"4912.21000000","46331.60966000","0"],[1779636600000,"9.42700000","9.44300000","9.42500000","9.43100000","22351.33000000",1779638399999,"210919.10610000",1732,"14948.92000000","141095.62232000","0"],[1779638400000,"9.43100000","9.47800000","9.42300000","9.45400000","19976.77000000",1779640199999,"188904.65240000",2127,"10166.22000000","96152.91193000","0"],[1779640200000,"9.45500000","9.47300000","9.43200000","9.46100000","36743.79000000",1779641999999,"347478.13432000",1523,"19876.51000000","187951.10166000","0"],[1779642000000,"9.46100000","9.47300000","9.45400000","9.46300000","14443.14000000",1779643799999,"136691.17101000",1954,"7332.20000000","69400.47506000","0"],[1779643800000,"9.46400000","9.48700000","9.45800000","9.46500000","15195.78000000",1779645599999,"143997.07382000",1648,"7490.36000000","70973.65273000","0"],[1779645600000,"9.46600000","9.47000000","9.44500000","9.44700000","10896.07000000",1779647399999,"103065.62509000",1268,"5108.62000000","48336.32517000","0"],[1779647400000,"9.44800000","9.44800000","9.42700000","9.43500000","10341.15000000",1779649199999,"97583.94686000",1132,"4247.44000000","40081.61998000","0"],[1779649200000,"9.43500000","9.45300000","9.41500000","9.41900000","12960.69000000",1779650999999,"122231.11259000",1369,"5627.46000000","53075.79516000","0"],[1779651000000,"9.41900000","9.43900000","9.41200000","9.43200000","7147.88000000",1779652799999,"67375.74281000",1211,"4034.33000000","38023.99322000","0"],[1779652800000,"9.43200000","9.43900000","9.39200000","9.40500000","23579.30000000",1779654599999,"221957.57407000",1813,"5211.67000000","49042.42038000","0"],[1779654600000,"9.40600000","9.41200000","9.38700000","9.39700000","8539.09000000",1779656399999,"80255.85775000",1079,"4261.10000000","40049.98130000","0"],[1779656400000,"9.39700000","9.41200000","9.35000000","9.35900000","22009.55000000",1779658199999,"206685.38943000",2063,"12499.65000000","117387.31433000","0"],[1779658200000,"9.36000000","9.36300000","9.25000000","9.28600000","104237.30000000",1779659999999,"968721.05524000",7662,"34866.70000000","323881.19817000","0"],[1779660000000,"9.28500000","9.42800000","9.28400000","9.41400000","36582.01000000",1779661799999,"343375.00668000",3920,"20225.05000000","189738.96474000","0"],[1779661800000,"9.41300000","9.42900000","9.37800000","9.38500000","24634.03000000",1779663599999,"231509.40790000",1826,"12424.71000000","116777.31784000","0"],[1779663600000,"9.38600000","9.41700000","9.38600000","9.40900000","12941.77000000",1779665399999,"121700.21030000",1045,"6859.68000000","64498.26395000","0"],[1779665400000,"9.40900000","9.46100000","9.40900000","9.43100000","11236.02000000",1779667199999,"106076.71034000",1532,"7746.99000000","73131.32427000","0"],[1779667200000,"9.43100000","9.47700000","9.43100000","9.47600000","14113.31000000",1779668999999,"133463.85662000",1649,"7083.06000000","66994.18955000","0"],[1779669000000,"9.47700000","9.49400000","9.46500000","9.47500000","26202.03000000",1779670799999,"248372.17679000",1620,"16991.71000000","161050.91473000","0"],[1779670800000,"9.47600000","9.48200000","9.44300000","9.46100000","21710.24000000",1779672599999,"205345.52766000",1703,"9452.80000000","89428.54563000","0"],[1779672600000,"9.46000000","9.46600000","9.38200000","9.38800000","29901.94000000",1779674399999,"281787.22982000",2572,"6779.08000000","63916.12279000","0"],[1779674400000,"9.38900000","9.47600000","9.38900000","9.41900000","29474.30000000",1779676199999,"278130.81759000",2653,"13160.24000000","124129.87431000","0"],[1779676200000,"9.42000000","9.42400000","9.40200000","9.40500000","5355.91000000",1779677999999,"50411.17862000",774,"1376.87000000","12958.03397000","0"],[1779678000000,"9.40500000","9.41700000","9.37200000","9.37900000","20833.82000000",1779679799999,"195566.36479000",1151,"12345.11000000","115890.49417000","0"],[1779679800000,"9.37900000","9.40000000","9.36800000","9.39200000","47138.88000000",1779681599999,"442714.93061000",1598,"29712.97000000","279041.05775000","0"],[1779681600000,"9.39300000","9.43000000","9.38700000","9.43000000","39079.98000000",1779683399999,"367340.12482000",1572,"20362.34000000","191397.58358000","0"],[1779683400000,"9.43100000","9.49000000","9.42500000","9.47600000","45722.79000000",1779685199999,"432546.58642000",2313,"30712.60000000","290596.07722000","0"],[1779685200000,"9.47700000","9.51200000","9.47400000","9.50000000","31319.11000000",1779686999999,"297311.97777000",2701,"17027.30000000","161615.08722000","0"],[1779687000000,"9.50000000","9.52800000","9.49700000","9.51300000","26335.19000000",1779688799999,"250630.54664000",1719,"13704.88000000","130441.57162000","0"],[1779688800000,"9.51200000","9.54400000","9.48200000","9.49000000","42625.39000000",1779690599999,"405173.60271000",3100,"25409.63000000","241517.15118000","0"],[1779690600000,"9.49100000","9.52200000","9.49100000","9.51100000","29549.75000000",1779692399999,"281099.96406000",1487,"5981.29000000","56872.45816000","0"],[1779692400000,"9.51100000","9.54700000","9.48700000","9.48700000","120029.17000000",1779694199999,"1142574.80494000",2647,"96761.45000000","921096.79252000","0"],[1779694200000,"9.48700000","9.52200000","9.48300000","9.52100000","23460.49000000",1779695999999,"223074.91217000",1445,"12754.85000000","121276.12391000","0"],[1779696000000,"9.52200000","9.53100000","9.49600000","9.50600000","21878.21000000",1779697799999,"208282.70706000",1502,"9437.14000000","89820.48988000","0"],[1779697800000,"9.50700000","9.53100000","9.50400000","9.52800000","37139.65000000",1779699599999,"353468.72928000",1604,"11425.46000000","108751.86484000","0"],[1779699600000,"9.52800000","9.53500000","9.51600000","9.53200000","21838.57000000",1779701399999,"208008.68290000",1382,"9843.04000000","93757.22111000","0"],[1779701400000,"9.53300000","9.54900000","9.52800000","9.53300000","15270.70000000",1779703199999,"145654.68845000",1406,"6769.99000000","64568.05676000","0"],[1779703200000,"9.53200000","9.59100000","9.52900000","9.56500000","98255.42000000",1779704999999,"940828.39569000",2600,"50761.41000000","485848.14084000","0"],[1779705000000,"9.56400000","9.58900000","9.55900000","9.58600000","13797.56000000",1779706799999,"132079.80343000",1217,"6685.00000000","63996.26222000","0"],[1779706800000,"9.58700000","9.60900000","9.54700000","9.55400000","96713.63000000",1779708599999,"926691.65604000",4465,"43656.61000000","418226.30461000","0"],[1779708600000,"9.55400000","9.57400000","9.52600000","9.53300000","21636.40000000",1779710399999,"206718.40441000",1880,"10338.38000000","98791.23398000","0"],[1779710400000,"9.53300000","9.56100000","9.52100000","9.55500000","27520.60000000",1779712199999,"262584.28654000",1833,"13913.95000000","132764.22853000","0"],[1779712200000,"9.55500000","9.57700000","9.54900000","9.55000000","25793.82000000",1779713999999,"246693.25094000",2003,"11221.02000000","107332.18655000","0"],[1779714000000,"9.55100000","9.56800000","9.54600000","9.54800000","9904.97000000",1779715799999,"94657.56761000",1070,"4166.71000000","39817.31873000","0"],[1779715800000,"9.54900000","9.57400000","9.54000000","9.57400000","14057.66000000",1779717599999,"134311.78999000",1119,"5702.84000000","54480.33095000","0"],[1779717600000,"9.57400000","9.64100000","9.57400000","9.64000000","46444.39000000",1779719399999,"446467.95432000",2973,"24300.47000000","233588.84890000","0"],[1779719400000,"9.64000000","9.64000000","9.58900000","9.61500000","27841.70000000",1779721199999,"267596.38560000",1869,"13654.67000000","131251.01346000","0"],[1779721200000,"9.61500000","9.66400000","9.58900000","9.59300000","55254.54000000",1779722999999,"531918.44570000",3619,"33294.90000000","320579.48237000","0"],[1779723000000,"9.59300000","9.61100000","9.58200000","9.60200000","34389.38000000",1779724799999,"330185.58428000",2564,"17095.51000000","164146.12957000","0"],[1779724800000,"9.60300000","9.60800000","9.57500000","9.58900000","22272.67000000",1779726599999,"213581.38436000",1853,"8150.66000000","78158.66396000","0"],[1779726600000,"9.58900000","9.67200000","9.58400000","9.64800000","27411.63000000",1779728399999,"264038.10599000",2970,"11054.88000000","106462.31715000","0"],[1779728400000,"9.64900000","9.65700000","9.60700000","9.63600000","19377.85000000",1779730199999,"186616.44694000",1632,"7421.46000000","71476.41969000","0"],[1779730200000,"9.63700000","9.64000000","9.59300000","9.60500000","25839.11000000",1779731999999,"248387.59029000",1730,"10721.97000000","103107.59830000","0"],[1779732000000,"9.60500000","9.63000000","9.59900000","9.60800000","7986.82000000",1779733799999,"76751.80138000",847,"3226.95000000","31014.25286000","0"],[1779733800000,"9.60800000","9.60800000","9.57200000","9.57200000","11320.87000000",1779735599999,"108500.44886000",802,"2360.90000000","22628.49981000","0"],[1779735600000,"9.57300000","9.57500000","9.54300000","9.56800000","21247.28000000",1779737399999,"203118.75415000",1424,"11722.43000000","112056.52148000","0"],[1779737400000,"9.56800000","9.57200000","9.52500000","9.55300000","34668.81000000",1779739199999,"330859.36274000",1693,"23474.19000000","224048.51858000","0"],[1779739200000,"9.55200000","9.57300000","9.54600000","9.55900000","29290.20000000",1779740999999,"280160.58977000",1902,"16717.80000000","159911.08802000","0"],[1779741000000,"9.55900000","9.56900000","9.49600000","9.50200000","40465.99000000",1779742799999,"385618.41693000",2794,"11932.25000000","113652.43004000","0"],[1779742800000,"9.50300000","9.52700000","9.50100000","9.52700000","5087.16000000",1779744599999,"48397.00667000",932,"2152.41000000","20479.78728000","0"],[1779744600000,"9.52700000","9.53300000","9.50600000","9.51700000","10983.62000000",1779746399999,"104522.80243000",1028,"3665.45000000","34887.62601000","0"],[1779746400000,"9.51700000","9.52300000","9.49100000","9.49600000","17119.21000000",1779748199999,"162773.67322000",2043,"6608.52000000","62837.75513000","0"],[1779748200000,"9.49700000","9.49700000","9.45200000","9.45700000","29124.32000000",1779749999999,"275759.69861000",2437,"12325.66000000","116669.03862000","0"],[1779750000000,"9.45500000","9.49000000","9.44700000","9.48800000","8159.19000000",1779751799999,"77292.22729000",1175,"5282.78000000","50051.87898000","0"],[1779751800000,"9.48800000","9.51100000","9.48800000","9.50600000","15665.61000000",1779753599999,"148887.91051000",1496,"9765.69000000","92817.64794000","0"],[1779753600000,"9.50600000","9.50900000","9.45900000","9.46700000","19214.03000000",1779755399999,"182138.67369000",1506,"6150.68000000","58301.34570000","0"],[1779755400000,"9.46700000","9.48800000","9.39200000","9.44100000","55128.78000000",1779757199999,"520205.29795000",3588,"18032.46000000","170195.23294000","0"],[1779757200000,"9.44000000","9.44400000","9.40400000","9.42100000","20881.87000000",1779758999999,"196803.89256000",2496,"10229.37000000","96439.08957000","0"],[1779759000000,"9.42000000","9.42000000","9.37500000","9.40700000","32913.91000000",1779760799999,"309285.78926000",2697,"16754.41000000","157485.69864000","0"],[1779760800000,"9.40800000","9.41500000","9.38400000","9.38900000","18387.35000000",1779762599999,"172855.27050000",1730,"8966.41000000","84297.07913000","0"],[1779762600000,"9.38800000","9.39800000","9.36900000","9.38500000","14727.39000000",1779764399999,"138206.23177000",1345,"6826.38000000","64046.93551000","0"],[1779764400000,"9.38500000","9.38500000","9.36000000","9.38100000","18914.59000000",1779766199999,"177271.18627000",1403,"7605.01000000","71292.09634000","0"],[1779766200000,"9.38200000","9.41300000","9.37700000","9.41300000","14943.24000000",1779767999999,"140492.95824000",878,"6372.28000000","59916.45057000","0"],[1779768000000,"9.41400000","9.46800000","9.40700000","9.46700000","36451.91000000",1779769799999,"343603.74758000",1810,"21492.65000000","202586.77560000","0"],[1779769800000,"9.46700000","9.47600000","9.44700000","9.46000000","14947.01000000",1779771599999,"141399.59821000",1083,"6703.26000000","63415.08999000","0"],[1779771600000,"9.45900000","9.51700000","9.44500000","9.51500000","32679.25000000",1779773399999,"310022.10872000",1924,"18994.78000000","180277.78625000","0"],[1779773400000,"9.51400000","9.56400000","9.50900000","9.52700000","73275.18000000",1779775199999,"698704.53662000",3780,"26327.64000000","251066.06489000","0"],[1779775200000,"9.52600000","9.53900000","9.49400000","9.50500000","43409.64000000",1779776999999,"413418.78806000",2648,"24037.13000000","229036.22893000","0"],[1779777000000,"9.50500000","9.55400000","9.50400000","9.53600000","15343.18000000",1779778799999,"146282.24671000",1676,"10604.66000000","101121.25453000","0"],[1779778800000,"9.53700000","9.54800000","9.45000000","9.48200000","25583.84000000",1779780599999,"242934.49847000",2427,"11959.18000000","113567.26235000","0"],[1779780600000,"9.48100000","9.50600000","9.45200000","9.48200000","17921.74000000",1779782399999,"169921.60875000",1834,"7527.37000000","71382.64966000","0"],[1779782400000,"9.48300000","9.54600000","9.48300000","9.53800000","69557.82000000",1779784199999,"662633.34626000",2320,"35010.79000000","333481.52467000","0"],[1779784200000,"9.53800000","9.54900000","9.49700000","9.53900000","29714.13000000",1779785999999,"283057.57058000",2787,"9064.89000000","86335.70851000","0"],[1779786000000,"9.54000000","9.54700000","9.48500000","9.50800000","44959.81000000",1779787799999,"427948.33677000",3187,"22751.80000000","216533.75343000","0"],[1779787800000,"9.50700000","9.52400000","9.46600000","9.48100000","54541.43000000",1779789599999,"517439.10089000",4480,"22727.59000000","215629.10760000","0"],[1779789600000,"9.48100000","9.60800000","9.46100000","9.60200000","82324.14000000",1779791399999,"783946.30210000",7250,"44130.31000000","420747.95424000","0"],[1779791400000,"9.60200000","9.64600000","9.59300000","9.60100000","154015.82000000",1779793199999,"1481369.17778000",8589,"73085.53000000","703010.22041000","0"],[1779793200000,"9.60200000","9.61600000","9.56600000","9.58800000","51270.13000000",1779794999999,"491706.99661000",3248,"19608.45000000","188142.53635000","0"],[1779795000000,"9.58900000","9.61000000","9.57300000","9.57300000","27559.91000000",1779796799999,"264407.60889000",2440,"9472.23000000","90868.44111000","0"],[1779796800000,"9.57300000","9.59000000","9.52100000","9.56500000","46551.28000000",1779798599999,"444611.24002000",3957,"16464.03000000","157275.49654000","0"],[1779798600000,"9.56600000","9.60800000","9.55400000","9.59700000","25876.07000000",1779800399999,"247847.73302000",1911,"9730.75000000","93209.55932000","0"],[1779800400000,"9.59700000","9.61000000","9.54600000","9.54900000","28651.19000000",1779802199999,"274611.58752000",2357,"9280.55000000","88997.14295000","0"],[1779802200000,"9.55000000","9.63300000","9.51800000","9.60800000","60124.64000000",1779803999999,"575402.73079000",5659,"23055.64000000","220595.31611000","0"],[1779804000000,"9.60900000","9.68600000","9.60300000","9.68000000","108437.51000000",1779805799999,"1045702.93686000",7238,"66910.60000000","645641.14096000","0"],[1779805800000,"9.68000000","9.68500000","9.50600000","9.54100000","91767.86000000",1779807599999,"877711.30054000",8333,"35608.16000000","340549.82999000","0"],[1779807600000,"9.54000000","9.55000000","9.47300000","9.50600000","91586.11000000",1779809399999,"871500.24315000",5257,"49780.23000000","473744.41512000","0"],[1779809400000,"9.50500000","9.50900000","9.40500000","9.47500000","120679.75000000",1779811199999,"1140991.11342000",10250,"63899.48000000","604122.40046000","0"],[1779811200000,"9.47500000","9.47900000","9.40600000","9.46100000","51040.03000000",1779812999999,"482527.26463000",3979,"19566.92000000","184950.99732000","0"],[1779813000000,"9.46100000","9.47700000","9.42400000","9.45100000","23741.71000000",1779814799999,"224336.42019000",2540,"10079.95000000","95240.01464000","0"],[1779814800000,"9.45000000","9.46600000","9.38600000","9.41100000","121757.20000000",1779816599999,"1147109.41048000",7056,"76440.48000000","720182.12606000","0"],[1779816600000,"9.41100000","9.44300000","9.38000000","9.39000000","150592.70000000",1779818399999,"1417004.53119000",8670,"88198.56000000","829883.38768000","0"],[1779818400000,"9.39000000","9.45500000","9.37700000","9.42700000","52497.14000000",1779820199999,"494423.75804000",4068,"30281.97000000","285081.46853000","0"],[1779820200000,"9.42700000","9.43600000","9.36600000","9.38300000","27136.21000000",1779821999999,"254959.40196000",2071,"13325.48000000","125209.27961000","0"],[1779822000000,"9.38300000","9.38800000","9.34100000","9.36700000","49883.77000000",1779823799999,"467326.09798000",2606,"12307.15000000","115272.95666000","0"],[1779823800000,"9.36600000","9.42100000","9.36400000","9.40200000","19145.70000000",1779825599999,"179971.46268000",1873,"11412.62000000","107274.80828000","0"],[1779825600000,"9.40300000","9.43000000","9.40300000","9.42600000","11489.26000000",1779827399999,"108167.02819000",1282,"7380.02000000","69480.88546000","0"],[1779827400000,"9.42500000","9.42900000","9.39900000","9.42700000","7901.35000000",1779829199999,"74403.67512000",1058,"3531.21000000","33246.08781000","0"],[1779829200000,"9.42700000","9.42700000","9.35100000","9.39700000","39893.44000000",1779830999999,"374083.45234000",2079,"12831.05000000","120345.38824000","0"],[1779831000000,"9.39700000","9.42000000","9.36000000","9.37500000","19089.87000000",1779832799999,"179375.72269000",1420,"9357.94000000","87913.39850000","0"],[1779832800000,"9.37600000","9.39900000","9.34900000","9.37900000","17257.50000000",1779834599999,"161693.14958000",1757,"8182.97000000","76667.45175000","0"],[1779834600000,"9.37900000","9.38400000","9.35000000","9.36400000","14612.80000000",1779836399999,"136843.13413000",1453,"5322.75000000","49847.94780000","0"],[1779836400000,"9.36500000","9.39400000","9.36500000","9.38300000","18277.85000000",1779838199999,"171548.68883000",1863,"8930.97000000","83816.78209000","0"],[1779838200000,"9.38400000","9.40400000","9.38100000","9.38600000","6800.06000000",1779839999999,"63862.07030000",990,"3805.80000000","35734.50133000","0"],[1779840000000,"9.38600000","9.41900000","9.38500000","9.41900000","14368.47000000",1779841799999,"135133.77435000",1706,"5556.38000000","52266.77449000","0"],[1779841800000,"9.41900000","9.45800000","9.41900000","9.45500000","17836.69000000",1779843599999,"168413.19163000",1846,"10368.10000000","97887.68866000","0"],[1779843600000,"9.45500000","9.46000000","9.41700000","9.43200000","52027.84000000",1779845399999,"491440.29982000",1612,"13719.84000000","129530.08990000","0"],[1779845400000,"9.43300000","9.45900000","9.42000000","9.42700000","13830.12000000",1779847199999,"130615.39459000",1448,"7312.26000000","69057.37389000","0"],[1779847200000,"9.42800000","9.43400000","9.38900000","9.40700000","18455.12000000",1779848999999,"173668.59888000",1524,"14104.38000000","132734.05236000","0"],[1779849000000,"9.40600000","9.44400000","9.39200000","9.44400000","33596.08000000",1779850799999,"316240.04854000",1872,"21808.05000000","205249.18334000","0"],[1779850800000,"9.44500000","9.47500000","9.42100000","9.44100000","40132.25000000",1779852599999,"379145.25862000",2312,"15900.31000000","150270.86009000","0"],[1779852600000,"9.44100000","9.44800000","9.38700000","9.39600000","22524.41000000",1779854399999,"211880.90436000",2149,"9264.54000000","87161.14653000","0"],[1779854400000,"9.39500000","9.40500000","9.34900000","9.34900000","28327.25000000",1779856199999,"265731.81791000",2691,"14659.28000000","137600.39658000","0"],[1779856200000,"9.34900000","9.40600000","9.28500000","9.40300000","57283.82000000",1779857999999,"534621.84895000",4254,"24005.22000000","224303.65441000","0"],[1779858000000,"9.40400000","9.44400000","9.39700000","9.43600000","17134.34000000",1779859799999,"161278.90504000",1398,"8712.07000000","82009.93385000","0"],[1779859800000,"9.43600000","9.44600000","9.41300000","9.42900000","26386.30000000",1779861599999,"248753.30074000",2562,"10673.89000000","100619.02172000","0"],[1779861600000,"9.42900000","9.44700000","9.40900000","9.43400000","12729.00000000",1779863399999,"120028.55660000",1960,"8304.02000000","78304.59615000","0"],[1779863400000,"9.43400000","9.45500000","9.42100000","9.43700000","22884.19000000",1779865199999,"215892.89892000",2291,"13019.15000000","122825.53938000","0"],[1779865200000,"9.43700000","9.44900000","9.41500000","9.42200000","18367.68000000",1779866999999,"173260.37978000",2042,"6572.09000000","61978.45881000","0"],[1779867000000,"9.42200000","9.44200000","9.40500000","9.44100000","30315.12000000",1779868799999,"285621.79261000",2216,"14915.46000000","140543.73434000","0"],[1779868800000,"9.44100000","9.45000000","9.39100000","9.42600000","85580.47000000",1779870599999,"806412.45565000",6166,"37981.55000000","357943.01878000","0"],[1779870600000,"9.42700000","9.43600000","9.38000000","9.39200000","53596.22000000",1779872399999,"504406.18860000",4026,"17394.98000000","163677.91014000","0"],[1779872400000,"9.39300000","9.39600000","9.34300000","9.35200000","69715.40000000",1779874199999,"652815.15699000",5213,"17871.90000000","167302.09122000","0"],[1779874200000,"9.35200000","9.38500000","9.34500000","9.35200000","48694.51000000",1779875999999,"455892.96070000",4275,"11280.28000000","105578.69841000","0"],[1779876000000,"9.35300000","9.38100000","9.34100000","9.36500000","67574.56000000",1779877799999,"632552.55781000",3886,"21118.70000000","197619.02576000","0"],[1779877800000,"9.36500000","9.37900000","9.33400000","9.33900000","53139.50000000",1779879599999,"497171.61646000",3771,"25077.86000000","234748.71272000","0"],[1779879600000,"9.33900000","9.39200000","9.33400000","9.36100000","37703.75000000",1779881399999,"353295.32618000",3423,"15614.31000000","146259.72983000","0"],[1779881400000,"9.36000000","9.38300000","9.34700000","9.36100000","29056.56000000",1779883199999,"272045.56405000",2256,"13793.11000000","129130.10995000","0"],[1779883200000,"9.36200000","9.48000000","9.33500000","9.44500000","68913.73000000",1779884999999,"648649.72704000",5809,"28834.24000000","271205.42508000","0"],[1779885000000,"9.44500000","9.45700000","9.40400000","9.40400000","50709.11000000",1779886799999,"478454.98269000",3279,"24580.35000000","231953.33785000","0"],[1779886800000,"9.40500000","9.41200000","9.35100000","9.35600000","36418.01000000",1779888599999,"341571.98956000",2841,"16974.19000000","159209.21607000","0"],[1779888600000,"9.35500000","9.36800000","9.27100000","9.32500000","111456.31000000",1779890399999,"1037652.56468000",8248,"60259.03000000","560979.68008000","0"],[1779890400000,"9.32600000","9.37700000","9.28700000","9.31000000","53908.72000000",1779892199999,"502967.46316000",4552,"21532.75000000","200902.65714000","0"],[1779892200000,"9.30900000","9.36800000","9.30400000","9.36700000","44686.91000000",1779893999999,"417309.54058000",3475,"24727.94000000","230967.73628000","0"],[1779894000000,"9.36700000","9.46800000","9.36500000","9.45100000","96199.46000000",1779895799999,"905694.88199000",7665,"47276.65000000","445198.42596000","0"],[1779895800000,"9.45200000","9.48400000","9.41000000","9.43400000","94070.54000000",1779897599999,"888491.36131000",5586,"64865.18000000","612635.06628000","0"],[1779897600000,"9.43500000","9.45600000","9.35700000","9.37600000","54420.90000000",1779899399999,"511303.80003000",3952,"34281.97000000","321999.15156000","0"],[1779899400000,"9.37600000","9.37900000","9.31900000","9.35900000","75978.82000000",1779901199999,"709317.77981000",3656,"47888.54000000","446974.79012000","0"],[1779901200000,"9.36000000","9.36000000","9.26300000","9.29500000","39171.02000000",1779902999999,"364064.91138000",4214,"19693.84000000","183007.74180000","0"],[1779903000000,"9.29400000","9.29700000","9.23000000","9.25500000","33090.35000000",1779904799999,"306554.99222000",3147,"8285.50000000","76778.83538000","0"],[1779904800000,"9.25500000","9.26400000","9.22200000","9.26300000","24095.65000000",1779906599999,"222823.76631000",2843,"10337.68000000","95605.22701000","0"],[1779906600000,"9.26300000","9.30500000","9.25200000","9.30300000","16478.84000000",1779908399999,"152976.41179000",1374,"7153.43000000","66399.61556000","0"],[1779908400000,"9.30400000","9.33700000","9.29300000","9.32800000","31345.00000000",1779910199999,"291957.13662000",2762,"17976.93000000","167503.16858000","0"],[1779910200000,"9.32800000","9.34400000","9.30500000","9.32200000","12811.11000000",1779911999999,"119495.77950000",1823,"5746.78000000","53621.00588000","0"],[1779912000000,"9.32100000","9.35400000","9.31000000","9.31500000","25443.88000000",1779913799999,"237409.04145000",1889,"13790.91000000","128703.06669000","0"],[1779913800000,"9.31500000","9.34000000","9.30100000","9.33500000","71864.26000000",1779915599999,"668961.47631000",2419,"42050.09000000","391400.07460000","0"],[1779915600000,"9.33500000","9.34300000","9.30100000","9.30100000","28815.52000000",1779917399999,"268699.33577000",1615,"8694.90000000","81040.36785000","0"],[1779917400000,"9.30100000","9.30200000","9.13500000","9.17000000","140794.35000000",1779919199999,"1297564.82741000",13005,"69816.47000000","643916.02976000","0"],[1779919200000,"9.17100000","9.21100000","9.13200000","9.18200000","60069.29000000",1779920999999,"550666.63155000",5504,"27455.71000000","251674.93795000","0"],[1779921000000,"9.18200000","9.19900000","9.14400000","9.14400000","21197.89000000",1779922799999,"194565.74158000",2490,"10543.57000000","96773.68877000","0"],[1779922800000,"9.14300000","9.16800000","9.09900000","9.12000000","80413.81000000",1779924599999,"733964.08854000",4245,"26110.97000000","238337.72018000","0"],[1779924600000,"9.12000000","9.15000000","9.11400000","9.13600000","27120.50000000",1779926399999,"247703.27033000",2477,"11471.23000000","104789.33174000","0"],[1779926400000,"9.13500000","9.15300000","9.10500000","9.12600000","45230.20000000",1779928199999,"412833.12588000",3520,"18375.63000000","167787.24681000","0"],[1779928200000,"9.12600000","9.14800000","9.12000000","9.14700000","22718.86000000",1779929999999,"207457.58082000",2278,"7749.88000000","70768.68541000","0"],[1779930000000,"9.14800000","9.15100000","9.06300000","9.08700000","67830.74000000",1779931799999,"617251.90931000",4306,"30822.08000000","280596.08487000","0"],[1779931800000,"9.08600000","9.12100000","9.07000000","9.10300000","36022.36000000",1779933599999,"327610.30740000",3630,"17505.74000000","159171.63744000","0"],[1779933600000,"9.10400000","9.12100000","9.08700000","9.10500000","12958.29000000",1779935399999,"117962.91942000",1864,"7504.43000000","68311.97869000","0"],[1779935400000,"9.10500000","9.12200000","9.09100000","9.10600000","17118.13000000",1779937199999,"155924.20461000",1762,"9517.57000000","86699.83022000","0"],[1779937200000,"9.10700000","9.12300000","8.94000000","9.01600000","212895.68000000",1779938999999,"1916602.60904000",14350,"83427.38000000","750569.06684000","0"],[1779939000000,"9.01700000","9.02000000","8.88400000","8.89000000","229077.24000000",1779940799999,"2050735.57865000",12487,"83958.84000000","750507.65008000","0"],[1779940800000,"8.89000000","8.90300000","8.76200000","8.86100000","291628.69000000",1779942599999,"2577514.64959000",21117,"137890.82000000","1218266.52183000","0"],[1779942600000,"8.86100000","8.90700000","8.85300000","8.90500000","51766.29000000",1779944399999,"460228.90782000",4363,"24950.54000000","221860.66389000","0"],[1779944400000,"8.90600000","8.91100000","8.79200000","8.80200000","110761.19000000",1779946199999,"978570.87612000",9188,"61346.07000000","542001.45162000","0"],[1779946200000,"8.80300000","8.85200000","8.80100000","8.83100000","59794.01000000",1779947999999,"528113.28703000",6794,"29333.64000000","259016.74152000","0"],[1779948000000,"8.83000000","8.85500000","8.81600000","8.83700000","34141.66000000",1779949799999,"301645.08134000",3577,"23001.59000000","203202.30794000","0"],[1779949800000,"8.83600000","8.86800000","8.79900000","8.85200000","64309.66000000",1779951599999,"567929.78862000",4459,"40465.54000000","357414.36146000","0"],[1779951600000,"8.85200000","8.89100000","8.84900000","8.88300000","31328.61000000",1779953399999,"277850.16930000",3000,"16842.07000000","149398.95367000","0"],[1779953400000,"8.88400000","8.91900000","8.88300000","8.90400000","42281.14000000",1779955199999,"376322.15636000",2478,"24015.03000000","213749.17662000","0"],[1779955200000,"8.90400000","8.90700000","8.84800000","8.85400000","28629.63000000",1779956999999,"254013.99714000",2760,"14207.67000000","126006.18576000","0"],[1779957000000,"8.85400000","8.88200000","8.84500000","8.86600000","16029.52000000",1779958799999,"142156.34980000",2004,"6501.86000000","57642.60821000","0"],[1779958800000,"8.86600000","8.90200000","8.85800000","8.90200000","12033.13000000",1779960599999,"106852.07795000",2122,"6255.06000000","55541.43177000","0"],[1779960600000,"8.90300000","8.92800000","8.89400000","8.92300000","19616.92000000",1779962399999,"174841.56239000",1861,"12962.06000000","115520.57432000","0"],[1779962400000,"8.92400000","8.93600000","8.88600000","8.90600000","54789.58000000",1779964199999,"487975.72005000",3240,"32691.63000000","291208.80149000","0"],[1779964200000,"8.90600000","8.91700000","8.86400000","8.87500000","62418.46000000",1779965999999,"554894.95972000",3663,"33166.08000000","294804.25634000","0"],[1779966000000,"8.87600000","8.88600000","8.85800000","8.86500000","69137.70000000",1779967799999,"613527.75830000",4007,"38229.54000000","339280.63621000","0"],[1779967800000,"8.86500000","8.88100000","8.85300000","8.86800000","35459.29000000",1779969599999,"314532.84630000",2386,"14593.37000000","129449.64480000","0"],[1779969600000,"8.86800000","8.87800000","8.81100000","8.82400000","98423.71000000",1779971399999,"869549.32935000",3792,"30197.48000000","266935.35465000","0"],[1779971400000,"8.82400000","8.88900000","8.82300000","8.88900000","132362.96000000",1779973199999,"1171662.90373000",4824,"51032.91000000","452049.88159000","0"],[1779973200000,"8.88800000","8.91000000","8.85000000","8.89500000","68089.73000000",1779974999999,"604901.28929000",3279,"21243.02000000","188794.58267000","0"],[1779975000000,"8.89500000","8.90400000","8.83600000","8.86700000","122275.02000000",1779976799999,"1084528.61964000",5228,"55260.20000000","490195.78454000","0"],[1779976800000,"8.86800000","8.96600000","8.79200000","8.92600000","185832.65000000",1779978599999,"1648939.69343000",10996,"85722.11000000","760370.62867000","0"]]}