{"ok":true,"error":"","data":[[1779043500000,"9.68000000","9.72000000","9.68000000","9.72000000","4986.96000000",1779044399999,"48403.55600000",180,"4056.03000000","39367.22140000","0"],[1779044400000,"9.73000000","9.74000000","9.72000000","9.72000000","4975.23000000",1779045299999,"48406.48380000",168,"1755.85000000","17085.00410000","0"],[1779045300000,"9.73000000","9.74000000","9.72000000","9.73000000","3426.54000000",1779046199999,"33368.90760000",118,"2955.27000000","28781.04420000","0"],[1779046200000,"9.73000000","9.76000000","9.72000000","9.76000000","9253.28000000",1779047099999,"90118.94990000",329,"6258.47000000","60959.86320000","0"],[1779047100000,"9.76000000","9.77000000","9.74000000","9.76000000","3571.64000000",1779047999999,"34850.77340000",201,"1098.71000000","10723.66530000","0"],[1779048000000,"9.76000000","9.76000000","9.72000000","9.73000000","17057.08000000",1779048899999,"166077.52130000",268,"9069.13000000","88298.71850000","0"],[1779048900000,"9.73000000","9.73000000","9.72000000","9.73000000","2581.94000000",1779049799999,"25117.03540000",146,"947.91000000","9221.90770000","0"],[1779049800000,"9.73000000","9.75000000","9.72000000","9.74000000","6039.34000000",1779050699999,"58797.42320000",218,"1403.34000000","13657.47280000","0"],[1779050700000,"9.73000000","9.74000000","9.72000000","9.73000000","2266.92000000",1779051599999,"22062.86870000",114,"1891.82000000","18413.22160000","0"],[1779051600000,"9.73000000","9.75000000","9.72000000","9.74000000","16346.31000000",1779052499999,"159122.49310000",215,"3826.09000000","37246.16130000","0"],[1779052500000,"9.73000000","9.78000000","9.73000000","9.76000000","9405.72000000",1779053399999,"91754.68870000",465,"8172.51000000","79711.89960000","0"],[1779053400000,"9.77000000","9.78000000","9.75000000","9.76000000","6885.63000000",1779054299999,"67210.23830000",352,"1663.82000000","16253.04560000","0"],[1779054300000,"9.76000000","9.77000000","9.75000000","9.77000000","16199.36000000",1779055199999,"158123.44990000",235,"9854.35000000","96196.20830000","0"],[1779055200000,"9.76000000","9.76000000","9.69000000","9.70000000","74324.43000000",1779056099999,"721679.81530000",1453,"25976.88000000","252169.61340000","0"],[1779056100000,"9.71000000","9.71000000","9.68000000","9.69000000","25349.32000000",1779056999999,"245856.26440000",576,"11218.54000000","108778.33840000","0"],[1779057000000,"9.70000000","9.72000000","9.68000000","9.70000000","17466.53000000",1779057899999,"169482.19420000",553,"9118.92000000","88478.34830000","0"],[1779057900000,"9.70000000","9.70000000","9.67000000","9.69000000","13442.98000000",1779058799999,"130177.19090000",469,"6825.59000000","66098.24520000","0"],[1779058800000,"9.69000000","9.69000000","9.65000000","9.67000000","23150.88000000",1779059699999,"224059.05740000",623,"8879.56000000","85953.98800000","0"],[1779059700000,"9.66000000","9.67000000","9.62000000","9.64000000","38187.79000000",1779060599999,"368226.57960000",1022,"16645.34000000","160519.54530000","0"],[1779060600000,"9.64000000","9.65000000","9.34000000","9.47000000","515009.19000000",1779061499999,"4878590.33000000",11263,"223392.57000000","2114760.08690000","0"],[1779061500000,"9.48000000","9.59000000","9.46000000","9.57000000","115087.96000000",1779062399999,"1095640.61240000",3114,"67439.98000000","642074.20280000","0"],[1779062400000,"9.57000000","9.57000000","9.46000000","9.51000000","61116.14000000",1779063299999,"580266.46010000",1605,"26521.44000000","251744.52680000","0"],[1779063300000,"9.50000000","9.53000000","9.48000000","9.49000000","44983.67000000",1779064199999,"427605.27890000",808,"22602.07000000","214859.98380000","0"],[1779064200000,"9.49000000","9.51000000","9.47000000","9.49000000","36121.14000000",1779065099999,"342701.81290000",926,"17884.52000000","169698.77540000","0"],[1779065100000,"9.48000000","9.52000000","9.47000000","9.52000000","41642.62000000",1779065999999,"395206.32290000",875,"22572.10000000","214275.38700000","0"],[1779066000000,"9.51000000","9.54000000","9.50000000","9.51000000","24563.17000000",1779066899999,"233861.45470000",582,"8431.82000000","80281.09130000","0"],[1779066900000,"9.50000000","9.50000000","9.46000000","9.47000000","60872.60000000",1779067799999,"576916.22480000",931,"20529.00000000","194566.83240000","0"],[1779067800000,"9.47000000","9.49000000","9.46000000","9.48000000","36645.19000000",1779068699999,"347226.92810000",722,"17213.00000000","163116.34510000","0"],[1779068700000,"9.47000000","9.54000000","9.45000000","9.52000000","41521.01000000",1779069599999,"394341.71060000",943,"23904.33000000","227067.99730000","0"],[1779069600000,"9.52000000","9.58000000","9.51000000","9.57000000","26941.35000000",1779070499999,"257047.55180000",935,"11957.95000000","114194.75330000","0"],[1779070500000,"9.57000000","9.59000000","9.54000000","9.55000000","15896.50000000",1779071399999,"152091.84430000",550,"6148.01000000","58847.55480000","0"],[1779071400000,"9.56000000","9.56000000","9.53000000","9.54000000","7668.58000000",1779072299999,"73194.84220000",342,"3707.24000000","35387.14210000","0"],[1779072300000,"9.54000000","9.56000000","9.52000000","9.54000000","37373.00000000",1779073199999,"356378.54920000",608,"13498.19000000","128875.41560000","0"],[1779073200000,"9.54000000","9.58000000","9.54000000","9.54000000","34341.37000000",1779074099999,"328294.63210000",782,"11046.38000000","105583.36560000","0"],[1779074100000,"9.54000000","9.55000000","9.52000000","9.53000000","13332.02000000",1779074999999,"127091.53790000",314,"9351.67000000","89146.33000000","0"],[1779075000000,"9.53000000","9.54000000","9.50000000","9.54000000","30892.30000000",1779075899999,"293931.12180000",733,"17220.05000000","163857.83140000","0"],[1779075900000,"9.54000000","9.54000000","9.50000000","9.52000000","14932.11000000",1779076799999,"142149.86420000",420,"7086.29000000","67443.96900000","0"],[1779076800000,"9.52000000","9.55000000","9.51000000","9.55000000","21128.74000000",1779077699999,"201283.13650000",382,"10889.48000000","103742.91760000","0"],[1779077700000,"9.55000000","9.55000000","9.49000000","9.51000000","26175.42000000",1779078599999,"249317.16260000",458,"10988.42000000","104629.73570000","0"],[1779078600000,"9.50000000","9.57000000","9.49000000","9.55000000","26342.69000000",1779079499999,"250954.38860000",469,"16568.65000000","157945.91740000","0"],[1779079500000,"9.56000000","9.58000000","9.54000000","9.57000000","10748.64000000",1779080399999,"102698.03100000",346,"3906.68000000","37322.81500000","0"],[1779080400000,"9.57000000","9.58000000","9.54000000","9.56000000","33177.31000000",1779081299999,"316893.96090000",454,"5822.06000000","55666.45760000","0"],[1779081300000,"9.55000000","9.55000000","9.52000000","9.55000000","17068.25000000",1779082199999,"162738.29730000",351,"7277.12000000","69378.22640000","0"],[1779082200000,"9.55000000","9.56000000","9.51000000","9.51000000","27496.92000000",1779083099999,"262182.06000000",533,"13285.07000000","126672.72450000","0"],[1779083100000,"9.51000000","9.53000000","9.51000000","9.51000000","7185.68000000",1779083999999,"68389.86540000",218,"2913.47000000","27735.25020000","0"],[1779084000000,"9.51000000","9.53000000","9.45000000","9.49000000","49545.83000000",1779084899999,"469769.28660000",1121,"16468.21000000","156068.82960000","0"],[1779084900000,"9.49000000","9.52000000","9.43000000","9.46000000","36473.15000000",1779085799999,"345255.27990000",842,"17471.99000000","165458.85450000","0"],[1779085800000,"9.45000000","9.48000000","9.44000000","9.47000000","26813.35000000",1779086699999,"253607.59840000",611,"9398.76000000","88911.50550000","0"],[1779086700000,"9.47000000","9.50000000","9.46000000","9.48000000","21201.82000000",1779087599999,"201009.21540000",479,"13834.72000000","131171.50890000","0"],[1779087600000,"9.48000000","9.50000000","9.44000000","9.47000000","17068.42000000",1779088499999,"161754.05700000",494,"7543.21000000","71516.91220000","0"],[1779088500000,"9.46000000","9.49000000","9.42000000","9.47000000","26778.45000000",1779089399999,"253333.61600000",522,"18227.43000000","172417.08840000","0"],[1779089400000,"9.48000000","9.49000000","9.43000000","9.43000000","14308.70000000",1779090299999,"135495.11450000",472,"5152.84000000","48772.30390000","0"],[1779090300000,"9.44000000","9.48000000","9.44000000","9.48000000","19551.82000000",1779091199999,"184810.49680000",434,"6533.75000000","61793.98540000","0"],[1779091200000,"9.48000000","9.50000000","9.47000000","9.48000000","25755.41000000",1779092099999,"244184.62560000",506,"13002.75000000","123245.01250000","0"],[1779092100000,"9.48000000","9.49000000","9.47000000","9.47000000","3723.31000000",1779092999999,"35279.85360000",162,"1062.51000000","10072.92450000","0"],[1779093000000,"9.47000000","9.47000000","9.44000000","9.45000000","49229.58000000",1779093899999,"465297.90630000",540,"29279.76000000","276748.30560000","0"],[1779093900000,"9.45000000","9.48000000","9.44000000","9.48000000","16501.51000000",1779094799999,"156008.91050000",269,"9597.08000000","90742.79460000","0"],[1779094800000,"9.47000000","9.48000000","9.44000000","9.46000000","63149.59000000",1779095699999,"597264.66600000",684,"43064.25000000","407380.61620000","0"],[1779095700000,"9.45000000","9.47000000","9.44000000","9.46000000","7643.50000000",1779096599999,"72289.79960000",184,"4990.21000000","47191.39330000","0"],[1779096600000,"9.45000000","9.47000000","9.44000000","9.46000000","10907.30000000",1779097499999,"103097.72490000",256,"6756.03000000","63874.24110000","0"],[1779097500000,"9.45000000","9.47000000","9.44000000","9.44000000","4215.68000000",1779098399999,"39863.25990000",144,"1781.26000000","16845.67720000","0"],[1779098400000,"9.45000000","9.45000000","9.41000000","9.42000000","30051.88000000",1779099299999,"283300.25000000",783,"16689.50000000","157326.84130000","0"],[1779099300000,"9.42000000","9.44000000","9.41000000","9.43000000","14030.09000000",1779100199999,"132237.35860000",284,"6530.63000000","61546.11440000","0"],[1779100200000,"9.43000000","9.44000000","9.40000000","9.41000000","35688.87000000",1779101099999,"336055.86530000",555,"15523.97000000","146208.29420000","0"],[1779101100000,"9.42000000","9.44000000","9.41000000","9.41000000","9751.84000000",1779101999999,"91911.34700000",276,"6011.73000000","56662.84440000","0"],[1779102000000,"9.42000000","9.43000000","9.40000000","9.43000000","36410.94000000",1779102899999,"342641.48250000",441,"13852.67000000","130362.29510000","0"],[1779102900000,"9.43000000","9.45000000","9.42000000","9.44000000","10915.07000000",1779103799999,"103023.12510000",260,"6641.04000000","62681.12360000","0"],[1779103800000,"9.43000000","9.57000000","9.42000000","9.56000000","45203.28000000",1779104699999,"430316.01080000",1315,"28704.05000000","273326.26190000","0"],[1779104700000,"9.55000000","9.56000000","9.51000000","9.51000000","34726.20000000",1779105599999,"331188.35550000",647,"19468.30000000","185734.67470000","0"],[1779105600000,"9.52000000","9.57000000","9.51000000","9.55000000","27344.99000000",1779106499999,"261024.55980000",923,"18782.75000000","179283.63800000","0"],[1779106500000,"9.55000000","9.58000000","9.53000000","9.54000000","55182.11000000",1779107399999,"527173.24410000",915,"23634.84000000","225779.94070000","0"],[1779107400000,"9.55000000","9.60000000","9.53000000","9.60000000","34861.86000000",1779108299999,"333628.46010000",1021,"21216.10000000","203109.67830000","0"],[1779108300000,"9.60000000","9.61000000","9.57000000","9.57000000","16334.91000000",1779109199999,"156641.43490000",468,"6316.81000000","60599.60600000","0"],[1779109200000,"9.58000000","9.58000000","9.53000000","9.55000000","17391.98000000",1779110099999,"166132.51280000",439,"8893.19000000","84926.79730000","0"],[1779110100000,"9.55000000","9.55000000","9.52000000","9.52000000","17617.15000000",1779110999999,"167995.03570000",421,"10704.75000000","102095.59980000","0"],[1779111000000,"9.52000000","9.52000000","9.45000000","9.46000000","71797.49000000",1779111899999,"680734.63030000",1948,"31271.60000000","296493.90740000","0"],[1779111900000,"9.46000000","9.52000000","9.45000000","9.48000000","29522.37000000",1779112799999,"280225.12020000",1196,"14303.22000000","135737.08350000","0"],[1779112800000,"9.49000000","9.49000000","9.43000000","9.44000000","59720.87000000",1779113699999,"565233.33610000",982,"23578.12000000","223175.35190000","0"],[1779113700000,"9.45000000","9.46000000","9.41000000","9.44000000","64936.46000000",1779114599999,"612916.38440000",1311,"32553.29000000","307208.12650000","0"],[1779114600000,"9.44000000","9.45000000","9.38000000","9.41000000","67659.41000000",1779115499999,"636392.34680000",1362,"28639.54000000","269505.54220000","0"],[1779115500000,"9.41000000","9.42000000","9.38000000","9.40000000","19427.12000000",1779116399999,"182659.36930000",604,"8649.42000000","81302.97240000","0"],[1779116400000,"9.41000000","9.42000000","9.35000000","9.40000000","85226.20000000",1779117299999,"799499.38850000",1589,"34666.31000000","325173.00330000","0"],[1779117300000,"9.40000000","9.41000000","9.35000000","9.35000000","65181.72000000",1779118199999,"610769.80720000",1054,"17108.77000000","160508.59670000","0"],[1779118200000,"9.35000000","9.43000000","9.34000000","9.41000000","27814.45000000",1779119099999,"260684.33750000",695,"13612.02000000","127597.01820000","0"],[1779119100000,"9.42000000","9.45000000","9.41000000","9.42000000","15877.32000000",1779119999999,"149629.73280000",409,"7172.22000000","67589.33000000","0"],[1779120000000,"9.43000000","9.45000000","9.40000000","9.45000000","25711.23000000",1779120899999,"242300.88230000",529,"8974.32000000","84615.51020000","0"],[1779120900000,"9.44000000","9.46000000","9.38000000","9.39000000","36060.57000000",1779121799999,"339714.68770000",689,"14963.82000000","141015.62910000","0"],[1779121800000,"9.39000000","9.43000000","9.38000000","9.41000000","25525.11000000",1779122699999,"240059.48680000",435,"14049.18000000","132141.39100000","0"],[1779122700000,"9.42000000","9.44000000","9.41000000","9.42000000","27163.69000000",1779123599999,"256029.07670000",458,"6964.62000000","65643.00300000","0"],[1779123600000,"9.42000000","9.46000000","9.40000000","9.43000000","14579.53000000",1779124499999,"137504.63010000",383,"8477.90000000","79947.34320000","0"],[1779124500000,"9.44000000","9.46000000","9.43000000","9.45000000","30682.98000000",1779125399999,"289825.10000000",435,"19406.48000000","183305.82670000","0"],[1779125400000,"9.46000000","9.46000000","9.43000000","9.45000000","13790.18000000",1779126299999,"130247.49180000",227,"4840.02000000","45714.81280000","0"],[1779126300000,"9.45000000","9.46000000","9.43000000","9.43000000","12370.75000000",1779127199999,"116830.10160000",203,"6856.74000000","64773.37060000","0"],[1779127200000,"9.44000000","9.45000000","9.38000000","9.40000000","22259.72000000",1779128099999,"209499.42340000",366,"12433.56000000","117067.35430000","0"],[1779128100000,"9.40000000","9.40000000","9.31000000","9.35000000","62249.28000000",1779128999999,"582167.58310000",1365,"24604.46000000","229839.67190000","0"],[1779129000000,"9.36000000","9.38000000","9.34000000","9.36000000","9432.38000000",1779129899999,"88263.17840000",311,"5982.56000000","55994.30100000","0"],[1779129900000,"9.35000000","9.37000000","9.32000000","9.33000000","80127.94000000",1779130799999,"748530.14450000",949,"48874.65000000","456602.00300000","0"],[1779130800000,"9.34000000","9.48000000","9.32000000","9.42000000","102977.93000000",1779131699999,"969654.63030000",2697,"59908.08000000","563941.94480000","0"],[1779131700000,"9.42000000","9.45000000","9.41000000","9.43000000","38735.05000000",1779132599999,"365398.13170000",615,"22161.87000000","209069.17280000","0"],[1779132600000,"9.43000000","9.49000000","9.43000000","9.48000000","42256.47000000",1779133499999,"400101.00410000",654,"28564.76000000","270464.42880000","0"],[1779133500000,"9.49000000","9.54000000","9.48000000","9.51000000","57873.64000000",1779134399999,"550313.47200000",938,"35934.63000000","341743.50320000","0"],[1779134400000,"9.52000000","9.55000000","9.50000000","9.53000000","21284.98000000",1779135299999,"202822.27060000",621,"9629.62000000","91764.70280000","0"],[1779135300000,"9.54000000","9.55000000","9.51000000","9.53000000","26605.45000000",1779136199999,"253410.57570000",355,"20539.32000000","195607.46900000","0"],[1779136200000,"9.54000000","9.55000000","9.49000000","9.50000000","9301.65000000",1779137099999,"88550.11650000",343,"5191.67000000","49413.80580000","0"],[1779137100000,"9.50000000","9.50000000","9.47000000","9.48000000","10545.91000000",1779137999999,"100038.83090000",275,"5023.77000000","47667.94220000","0"],[1779138000000,"9.49000000","9.51000000","9.47000000","9.50000000","19322.27000000",1779138899999,"183221.92900000",357,"8401.16000000","79685.99910000","0"],[1779138900000,"9.51000000","9.54000000","9.50000000","9.54000000","11346.04000000",1779139799999,"107949.89070000",393,"4476.55000000","42591.73660000","0"],[1779139800000,"9.53000000","9.59000000","9.53000000","9.58000000","34671.43000000",1779140699999,"331669.74600000",727,"21233.02000000","203083.17780000","0"],[1779140700000,"9.57000000","9.58000000","9.56000000","9.57000000","13824.15000000",1779141599999,"132347.41730000",278,"6171.05000000","59071.43210000","0"],[1779141600000,"9.58000000","9.59000000","9.56000000","9.58000000","45291.53000000",1779142499999,"433835.03410000",571,"22034.51000000","211087.41890000","0"],[1779142500000,"9.58000000","9.62000000","9.58000000","9.60000000","21120.96000000",1779143399999,"202844.12960000",449,"11109.80000000","106701.37020000","0"],[1779143400000,"9.60000000","9.60000000","9.56000000","9.57000000","29889.27000000",1779144299999,"286350.84210000",476,"14968.76000000","143399.56640000","0"],[1779144300000,"9.57000000","9.59000000","9.55000000","9.59000000","18041.04000000",1779145199999,"172663.59000000",423,"7647.98000000","73202.93980000","0"],[1779145200000,"9.60000000","9.62000000","9.59000000","9.61000000","11230.04000000",1779146099999,"107837.70440000",296,"4873.09000000","46801.00590000","0"],[1779146100000,"9.61000000","9.61000000","9.58000000","9.59000000","6738.77000000",1779146999999,"64658.34910000",208,"4255.48000000","40826.58480000","0"],[1779147000000,"9.60000000","9.62000000","9.58000000","9.61000000","13154.25000000",1779147899999,"126270.39360000",283,"7118.32000000","68342.80270000","0"],[1779147900000,"9.61000000","9.62000000","9.58000000","9.60000000","13470.58000000",1779148799999,"129319.67410000",295,"8537.59000000","81967.69920000","0"],[1779148800000,"9.61000000","9.71000000","9.60000000","9.63000000","84779.23000000",1779149699999,"816682.63500000",1536,"58197.33000000","560880.07880000","0"],[1779149700000,"9.62000000","9.68000000","9.62000000","9.66000000","34971.78000000",1779150599999,"337547.92680000",731,"23240.07000000","224297.92100000","0"],[1779150600000,"9.67000000","9.67000000","9.64000000","9.66000000","15562.49000000",1779151499999,"150302.59290000",379,"9898.76000000","95604.39910000","0"],[1779151500000,"9.66000000","9.69000000","9.65000000","9.66000000","28137.58000000",1779152399999,"271928.75180000",551,"13274.41000000","128335.14280000","0"],[1779152400000,"9.66000000","9.66000000","9.63000000","9.65000000","40064.23000000",1779153299999,"386409.54630000",528,"21428.05000000","206675.55520000","0"],[1779153300000,"9.65000000","9.65000000","9.60000000","9.61000000","36253.94000000",1779154199999,"349081.54140000",719,"18060.21000000","173876.41950000","0"],[1779154200000,"9.61000000","9.66000000","9.60000000","9.65000000","28261.13000000",1779155099999,"272389.74920000",544,"17389.41000000","167614.70280000","0"],[1779155100000,"9.64000000","9.65000000","9.61000000","9.61000000","14824.50000000",1779155999999,"142789.28000000",464,"5533.87000000","53308.45380000","0"],[1779156000000,"9.61000000","9.62000000","9.58000000","9.62000000","32872.97000000",1779156899999,"315736.30670000",869,"12695.69000000","121934.31220000","0"],[1779156900000,"9.61000000","9.69000000","9.61000000","9.67000000","21970.98000000",1779157799999,"212380.62030000",540,"13065.27000000","126315.37370000","0"],[1779157800000,"9.67000000","9.67000000","9.64000000","9.65000000","13661.53000000",1779158699999,"131862.04460000",401,"4793.66000000","46267.62540000","0"],[1779158700000,"9.66000000","9.67000000","9.64000000","9.64000000","11712.96000000",1779159599999,"113091.46250000",336,"4225.43000000","40800.31950000","0"],[1779159600000,"9.65000000","9.69000000","9.64000000","9.67000000","37397.74000000",1779160499999,"361325.45250000",418,"28428.79000000","274720.85630000","0"],[1779160500000,"9.67000000","9.71000000","9.67000000","9.69000000","24287.41000000",1779161399999,"235298.87530000",459,"15422.60000000","149409.57960000","0"],[1779161400000,"9.69000000","9.73000000","9.69000000","9.73000000","28459.94000000",1779162299999,"276392.95880000",496,"19021.92000000","184736.85380000","0"],[1779162300000,"9.73000000","9.73000000","9.70000000","9.71000000","14419.72000000",1779163199999,"140201.81340000",260,"9733.45000000","94660.60480000","0"],[1779163200000,"9.71000000","9.74000000","9.68000000","9.74000000","14593.73000000",1779164099999,"141661.13510000",379,"6607.11000000","64141.41450000","0"],[1779164100000,"9.73000000","9.74000000","9.66000000","9.67000000","15042.65000000",1779164999999,"146029.68420000",452,"4747.38000000","46118.01050000","0"],[1779165000000,"9.67000000","9.73000000","9.66000000","9.72000000","20700.04000000",1779165899999,"200775.84340000",371,"10865.25000000","105335.47080000","0"],[1779165900000,"9.72000000","9.74000000","9.71000000","9.74000000","11223.01000000",1779166799999,"109169.83620000",186,"7070.39000000","68776.44870000","0"],[1779166800000,"9.74000000","9.74000000","9.70000000","9.71000000","7625.76000000",1779167699999,"74178.57500000",224,"2518.62000000","24507.47840000","0"],[1779167700000,"9.71000000","9.71000000","9.67000000","9.71000000","13723.24000000",1779168599999,"132951.26110000",421,"9366.67000000","90770.77750000","0"],[1779168600000,"9.70000000","9.77000000","9.70000000","9.74000000","109074.52000000",1779169499999,"1063549.71480000",818,"88486.35000000","862837.36800000","0"],[1779169500000,"9.74000000","9.77000000","9.73000000","9.75000000","17738.64000000",1779170399999,"172965.42770000",360,"8284.29000000","80778.45290000","0"],[1779170400000,"9.75000000","9.77000000","9.74000000","9.77000000","31105.78000000",1779171299999,"303499.87120000",520,"16516.33000000","161167.43430000","0"],[1779171300000,"9.77000000","9.77000000","9.74000000","9.75000000","18693.52000000",1779172199999,"182320.30700000",359,"8617.60000000","84059.33590000","0"],[1779172200000,"9.76000000","9.79000000","9.74000000","9.78000000","20083.29000000",1779173099999,"196100.48010000",437,"13637.30000000","133184.59900000","0"],[1779173100000,"9.78000000","9.79000000","9.76000000","9.78000000","15743.75000000",1779173999999,"153819.81810000",396,"8442.61000000","82492.20320000","0"],[1779174000000,"9.77000000","9.80000000","9.74000000","9.78000000","23318.75000000",1779174899999,"227835.78180000",704,"9757.39000000","95396.64590000","0"],[1779174900000,"9.79000000","9.79000000","9.75000000","9.77000000","21046.96000000",1779175799999,"205629.41950000",472,"9952.99000000","97253.37540000","0"],[1779175800000,"9.78000000","9.81000000","9.77000000","9.81000000","20997.94000000",1779176699999,"205649.01160000",527,"14086.05000000","137977.63610000","0"],[1779176700000,"9.80000000","9.83000000","9.79000000","9.80000000","15165.71000000",1779177599999,"148843.35000000",507,"9005.31000000","88404.91910000","0"],[1779177600000,"9.80000000","9.80000000","9.72000000","9.74000000","14734.02000000",1779178499999,"143873.16150000",555,"6804.43000000","66441.45160000","0"],[1779178500000,"9.73000000","9.76000000","9.71000000","9.73000000","28976.15000000",1779179399999,"281865.34980000",536,"7831.48000000","76253.84820000","0"],[1779179400000,"9.73000000","9.78000000","9.73000000","9.76000000","12848.08000000",1779180299999,"125266.51010000",422,"6326.02000000","61681.80960000","0"],[1779180300000,"9.75000000","9.76000000","9.74000000","9.74000000","7421.79000000",1779181199999,"72348.26140000",261,"3064.86000000","29892.99020000","0"],[1779181200000,"9.74000000","9.75000000","9.70000000","9.70000000","12955.70000000",1779182099999,"125887.70730000",380,"4071.12000000","39603.37260000","0"],[1779182100000,"9.70000000","9.71000000","9.61000000","9.62000000","91920.13000000",1779182999999,"887489.31990000",1532,"38371.92000000","370746.08510000","0"],[1779183000000,"9.61000000","9.63000000","9.58000000","9.63000000","40535.51000000",1779183899999,"389724.48720000",780,"27035.73000000","259965.33960000","0"],[1779183900000,"9.62000000","9.63000000","9.60000000","9.60000000","25811.18000000",1779184799999,"248144.27220000",473,"8486.01000000","81582.98840000","0"],[1779184800000,"9.61000000","9.62000000","9.59000000","9.60000000","18299.60000000",1779185699999,"175682.40270000",380,"9192.49000000","88261.14110000","0"],[1779185700000,"9.60000000","9.61000000","9.57000000","9.60000000","21795.07000000",1779186599999,"208976.12560000",370,"13392.37000000","128420.37640000","0"],[1779186600000,"9.60000000","9.63000000","9.56000000","9.57000000","37535.60000000",1779187499999,"360082.44760000",999,"18837.91000000","180699.23010000","0"],[1779187500000,"9.56000000","9.62000000","9.55000000","9.61000000","21421.70000000",1779188399999,"205208.83200000",682,"11998.93000000","114964.94110000","0"],[1779188400000,"9.61000000","9.62000000","9.59000000","9.59000000","27019.81000000",1779189299999,"259614.23290000",430,"19710.99000000","189386.61780000","0"],[1779189300000,"9.59000000","9.60000000","9.56000000","9.58000000","13324.18000000",1779190199999,"127578.25740000",321,"8527.86000000","81669.63080000","0"],[1779190200000,"9.58000000","9.59000000","9.53000000","9.54000000","21481.97000000",1779191099999,"205325.07550000",461,"7819.73000000","74725.06340000","0"],[1779191100000,"9.54000000","9.56000000","9.54000000","9.54000000","14501.72000000",1779191999999,"138481.77740000",322,"5254.34000000","50182.16450000","0"],[1779192000000,"9.54000000","9.56000000","9.52000000","9.56000000","16466.54000000",1779192899999,"157135.68320000",449,"6541.60000000","62415.02590000","0"],[1779192900000,"9.56000000","9.58000000","9.55000000","9.56000000","13738.93000000",1779193799999,"131382.34080000",294,"6932.50000000","66314.45530000","0"],[1779193800000,"9.55000000","9.57000000","9.55000000","9.55000000","9584.25000000",1779194699999,"91637.55030000",358,"5222.03000000","49940.12850000","0"],[1779194700000,"9.55000000","9.57000000","9.55000000","9.57000000","6919.00000000",1779195599999,"66145.28370000",199,"4545.34000000","43454.75980000","0"],[1779195600000,"9.57000000","9.57000000","9.52000000","9.54000000","19562.26000000",1779196499999,"186734.44130000",420,"6560.04000000","62601.83170000","0"],[1779196500000,"9.53000000","9.56000000","9.52000000","9.52000000","30101.85000000",1779197399999,"287010.19180000",534,"15005.95000000","143043.93140000","0"],[1779197400000,"9.53000000","9.62000000","9.53000000","9.55000000","32128.10000000",1779198299999,"307575.99940000",1345,"18771.85000000","179593.07640000","0"],[1779198300000,"9.56000000","9.62000000","9.55000000","9.58000000","37299.76000000",1779199199999,"357883.29340000",843,"18642.70000000","178829.55800000","0"],[1779199200000,"9.57000000","9.59000000","9.52000000","9.52000000","29650.28000000",1779200099999,"283252.80470000",1147,"12236.74000000","116930.20620000","0"],[1779200100000,"9.52000000","9.53000000","9.48000000","9.50000000","45671.93000000",1779200999999,"433942.12510000",1329,"18484.85000000","175598.20870000","0"],[1779201000000,"9.50000000","9.53000000","9.47000000","9.50000000","22781.34000000",1779201899999,"216477.24030000",721,"9765.72000000","92801.04220000","0"],[1779201900000,"9.50000000","9.50000000","9.43000000","9.49000000","47558.75000000",1779202799999,"450067.27600000",1299,"19748.70000000","186842.27440000","0"],[1779202800000,"9.49000000","9.52000000","9.48000000","9.51000000","18682.29000000",1779203699999,"177502.90100000",499,"9655.35000000","91725.11520000","0"],[1779203700000,"9.51000000","9.53000000","9.46000000","9.49000000","40653.33000000",1779204599999,"386415.50250000",741,"30917.23000000","293952.20160000","0"],[1779204600000,"9.48000000","9.52000000","9.48000000","9.50000000","25634.41000000",1779205499999,"243407.36110000",580,"10192.34000000","96799.99040000","0"],[1779205500000,"9.50000000","9.50000000","9.47000000","9.49000000","11228.08000000",1779206399999,"106529.27870000",355,"4842.96000000","45952.84240000","0"],[1779206400000,"9.49000000","9.50000000","9.47000000","9.49000000","11459.54000000",1779207299999,"108741.14780000",386,"7803.74000000","74057.33490000","0"],[1779207300000,"9.50000000","9.52000000","9.49000000","9.50000000","24012.20000000",1779208199999,"228174.67500000",456,"19591.51000000","186167.80060000","0"],[1779208200000,"9.50000000","9.54000000","9.50000000","9.54000000","17094.85000000",1779209099999,"162923.46520000",457,"12271.51000000","116969.14920000","0"],[1779209100000,"9.54000000","9.56000000","9.52000000","9.56000000","20385.97000000",1779209999999,"194603.25370000",408,"8243.58000000","78689.01490000","0"],[1779210000000,"9.56000000","9.57000000","9.54000000","9.54000000","16982.49000000",1779210899999,"162339.48830000",337,"9813.00000000","93824.93450000","0"],[1779210900000,"9.55000000","9.57000000","9.52000000","9.52000000","12445.17000000",1779211799999,"118892.18230000",374,"5993.44000000","57254.28360000","0"],[1779211800000,"9.52000000","9.54000000","9.50000000","9.52000000","19631.87000000",1779212699999,"187019.05630000",465,"12062.63000000","114931.45500000","0"],[1779212700000,"9.51000000","9.52000000","9.49000000","9.51000000","9694.42000000",1779213599999,"92147.75700000",358,"5565.22000000","52914.18090000","0"],[1779213600000,"9.51000000","9.53000000","9.49000000","9.53000000","14384.70000000",1779214499999,"136914.56720000",281,"9299.40000000","88555.64140000","0"],[1779214500000,"9.52000000","9.52000000","9.47000000","9.48000000","20282.86000000",1779215399999,"192678.04460000",605,"7556.97000000","71793.22580000","0"],[1779215400000,"9.48000000","9.51000000","9.47000000","9.50000000","22791.15000000",1779216299999,"216216.97440000",416,"11060.68000000","104864.96330000","0"],[1779216300000,"9.50000000","9.52000000","9.48000000","9.49000000","12981.62000000",1779217199999,"123369.86350000",294,"9313.26000000","88519.95850000","0"],[1779217200000,"9.49000000","9.53000000","9.48000000","9.52000000","11550.25000000",1779218099999,"109811.70330000",374,"6614.68000000","62895.23830000","0"],[1779218100000,"9.53000000","9.53000000","9.46000000","9.46000000","13289.85000000",1779218999999,"126185.36650000",469,"6518.28000000","61863.26440000","0"],[1779219000000,"9.47000000","9.49000000","9.46000000","9.48000000","7952.52000000",1779219899999,"75372.34570000",322,"5146.62000000","48779.78470000","0"],[1779219900000,"9.48000000","9.48000000","9.45000000","9.47000000","7984.74000000",1779220799999,"75602.73590000",348,"5101.40000000","48306.80140000","0"],[1779220800000,"9.47000000","9.49000000","9.46000000","9.47000000","8273.24000000",1779221699999,"78388.93950000",310,"3838.66000000","36372.91340000","0"],[1779221700000,"9.47000000","9.48000000","9.47000000","9.47000000","979.56000000",1779222599999,"9284.57370000",37,"814.05000000","7717.19400000","0"],[1779222600000,"9.47000000","9.49000000","9.46000000","9.47000000","7218.53000000",1779223499999,"68388.20210000",176,"2804.04000000","26561.81950000","0"],[1779223500000,"9.47000000","9.49000000","9.47000000","9.48000000","7242.56000000",1779224399999,"68681.38100000",171,"3396.79000000","32214.07750000","0"],[1779224400000,"9.48000000","9.49000000","9.47000000","9.49000000","10631.65000000",1779225299999,"100790.79180000",262,"6322.81000000","59951.20250000","0"],[1779225300000,"9.49000000","9.49000000","9.47000000","9.47000000","24748.40000000",1779226199999,"234530.60670000",247,"6341.14000000","60117.64440000","0"],[1779226200000,"9.48000000","9.49000000","9.47000000","9.48000000","12130.19000000",1779227099999,"114996.67970000",291,"5363.98000000","50853.05300000","0"],[1779227100000,"9.48000000","9.49000000","9.46000000","9.46000000","6962.44000000",1779227999999,"65967.95790000",260,"2273.40000000","21550.42680000","0"],[1779228000000,"9.46000000","9.47000000","9.44000000","9.46000000","21449.59000000",1779228899999,"202756.23920000",430,"12796.17000000","120974.47120000","0"],[1779228900000,"9.46000000","9.47000000","9.44000000","9.44000000","13002.94000000",1779229799999,"122925.50860000",255,"4202.60000000","39726.08760000","0"],[1779229800000,"9.44000000","9.47000000","9.43000000","9.45000000","17409.07000000",1779230699999,"164644.49690000",295,"8762.01000000","82862.03060000","0"],[1779230700000,"9.46000000","9.46000000","9.44000000","9.45000000","3689.05000000",1779231599999,"34859.92480000",94,"853.83000000","8070.06880000","0"],[1779231600000,"9.44000000","9.48000000","9.43000000","9.46000000","14170.85000000",1779232499999,"133884.12750000",307,"8125.59000000","76763.59210000","0"],[1779232500000,"9.47000000","9.48000000","9.46000000","9.47000000","4780.04000000",1779233399999,"45274.41800000",100,"973.25000000","9224.15870000","0"],[1779233400000,"9.48000000","9.49000000","9.46000000","9.46000000","9780.41000000",1779234299999,"92676.54400000",205,"7430.20000000","70402.69870000","0"],[1779234300000,"9.47000000","9.47000000","9.44000000","9.45000000","4106.52000000",1779235199999,"38840.89240000",166,"1371.23000000","12970.71770000","0"],[1779235200000,"9.45000000","9.46000000","9.39000000","9.40000000","35236.86000000",1779236099999,"331987.85910000",984,"13545.20000000","127710.02050000","0"],[1779236100000,"9.41000000","9.44000000","9.38000000","9.44000000","138848.70000000",1779236999999,"1305533.50820000",1716,"80754.48000000","759581.27290000","0"],[1779237000000,"9.44000000","9.47000000","9.43000000","9.46000000","20608.19000000",1779237899999,"194635.27230000",649,"15732.63000000","148595.44220000","0"],[1779237900000,"9.46000000","9.48000000","9.45000000","9.48000000","20946.92000000",1779238799999,"198394.10780000",389,"17384.76000000","164669.93250000","0"],[1779238800000,"9.48000000","9.52000000","9.46000000","9.48000000","71886.41000000",1779239699999,"681781.42820000",906,"21191.38000000","200992.86980000","0"],[1779239700000,"9.47000000","9.48000000","9.41000000","9.41000000","17155.74000000",1779240599999,"162195.14540000",515,"6926.53000000","65494.01230000","0"],[1779240600000,"9.41000000","9.44000000","9.41000000","9.43000000","9375.02000000",1779241499999,"88311.83660000",287,"6017.40000000","56689.13500000","0"],[1779241500000,"9.43000000","9.48000000","9.42000000","9.46000000","18180.21000000",1779242399999,"171957.95560000",488,"11044.51000000","104458.45210000","0"],[1779242400000,"9.47000000","9.47000000","9.45000000","9.47000000","6864.90000000",1779243299999,"64979.99710000",183,"3747.96000000","35487.62500000","0"],[1779243300000,"9.47000000","9.49000000","9.46000000","9.47000000","8377.46000000",1779244199999,"79365.27480000",191,"4681.06000000","44339.94900000","0"],[1779244200000,"9.46000000","9.47000000","9.45000000","9.46000000","11291.99000000",1779245099999,"106839.74350000",283,"6393.17000000","60494.46040000","0"],[1779245100000,"9.45000000","9.47000000","9.45000000","9.47000000","18667.05000000",1779245999999,"176605.49420000",210,"12702.70000000","120200.54370000","0"],[1779246000000,"9.47000000","9.47000000","9.44000000","9.47000000","14153.60000000",1779246899999,"133805.13810000",293,"6167.46000000","58298.08860000","0"],[1779246900000,"9.46000000","9.51000000","9.45000000","9.51000000","17744.94000000",1779247799999,"168346.47150000",272,"13399.17000000","127150.82940000","0"],[1779247800000,"9.50000000","9.50000000","9.48000000","9.50000000","11118.25000000",1779248699999,"105601.08890000",250,"5688.14000000","54025.34210000","0"],[1779248700000,"9.49000000","9.50000000","9.48000000","9.50000000","4752.42000000",1779249599999,"45102.44250000",100,"3682.24000000","34946.72930000","0"],[1779249600000,"9.50000000","9.51000000","9.48000000","9.50000000","6751.80000000",1779250499999,"64113.03710000",191,"2780.97000000","26406.20770000","0"],[1779250500000,"9.50000000","9.51000000","9.49000000","9.50000000","4481.97000000",1779251399999,"42579.38790000",170,"2057.16000000","19545.44290000","0"],[1779251400000,"9.50000000","9.50000000","9.46000000","9.48000000","11987.71000000",1779252299999,"113598.25390000",273,"4725.14000000","44812.70550000","0"],[1779252300000,"9.48000000","9.51000000","9.48000000","9.50000000","8882.97000000",1779253199999,"84338.41570000",202,"4598.10000000","43653.50020000","0"],[1779253200000,"9.51000000","9.58100000","9.51000000","9.57000000","30059.27000000",1779254099999,"287087.38962000",1104,"14247.99000000","136057.75212000","0"],[1779254100000,"9.57100000","9.57100000","9.55200000","9.56100000","17097.86000000",1779254999999,"163471.96348000",733,"10073.10000000","96300.67652000","0"],[1779255000000,"9.56200000","9.60600000","9.56200000","9.57700000","52990.21000000",1779255899999,"508388.06094000",2312,"24884.00000000","238770.57390000","0"],[1779255900000,"9.57700000","9.59400000","9.57700000","9.58200000","16196.94000000",1779256799999,"155252.35115000",739,"10587.39000000","101481.03568000","0"],[1779256800000,"9.58200000","9.59800000","9.57500000","9.59700000","23113.25000000",1779257699999,"221586.84259000",898,"13170.69000000","126270.78568000","0"],[1779257700000,"9.59700000","9.61000000","9.59300000","9.59300000","26656.93000000",1779258599999,"255900.33694000",1109,"15357.45000000","147428.57112000","0"],[1779258600000,"9.59300000","9.61400000","9.58000000","9.61000000","37654.19000000",1779259499999,"361310.26709000",1020,"21485.96000000","206215.89858000","0"],[1779259500000,"9.60900000","9.63200000","9.60500000","9.62600000","18017.71000000",1779260399999,"173387.13114000",828,"9680.65000000","93155.19520000","0"],[1779260400000,"9.62700000","9.62800000","9.60300000","9.61100000","12809.57000000",1779261299999,"123181.99620000",844,"6181.76000000","59440.39966000","0"],[1779261300000,"9.61200000","9.63000000","9.60500000","9.61500000","13283.73000000",1779262199999,"127771.39208000",866,"9422.12000000","90637.06832000","0"],[1779262200000,"9.61500000","9.62000000","9.60400000","9.61000000","5713.57000000",1779263099999,"54912.84716000",555,"3030.93000000","29126.71983000","0"],[1779263100000,"9.61000000","9.61000000","9.57300000","9.58000000","11233.43000000",1779263999999,"107649.76798000",698,"4122.61000000","39495.86116000","0"],[1779264000000,"9.58000000","9.60100000","9.57600000","9.59400000","16109.76000000",1779264899999,"154420.36844000",1290,"9321.05000000","89339.23583000","0"],[1779264900000,"9.59400000","9.59700000","9.58000000","9.59600000","5737.87000000",1779265799999,"55024.67692000",541,"2585.88000000","24796.80840000","0"],[1779265800000,"9.59700000","9.64000000","9.59700000","9.62600000","20427.37000000",1779266699999,"196553.51554000",1108,"11145.30000000","107227.53450000","0"],[1779266700000,"9.62700000","9.62900000","9.60700000","9.60900000","9368.72000000",1779267599999,"90078.33284000",433,"3246.70000000","31220.90909000","0"],[1779267600000,"9.60900000","9.62900000","9.60400000","9.60700000","13202.03000000",1779268499999,"126950.61823000",673,"10255.07000000","98627.67781000","0"],[1779268500000,"9.60600000","9.60600000","9.58200000","9.60500000","9848.87000000",1779269399999,"94491.07640000",687,"6529.36000000","62642.91391000","0"],[1779269400000,"9.60500000","9.61800000","9.60000000","9.60000000","6772.87000000",1779270299999,"65081.75269000",511,"2003.89000000","19257.66490000","0"],[1779270300000,"9.59900000","9.59900000","9.58000000","9.58500000","4629.02000000",1779271199999,"44385.80139000",591,"2317.81000000","22224.31078000","0"],[1779271200000,"9.58500000","9.60900000","9.58500000","9.59000000","23863.19000000",1779272099999,"228911.78893000",1129,"19807.32000000","189993.60635000","0"],[1779272100000,"9.59000000","9.60200000","9.58400000","9.60100000","49057.79000000",1779272999999,"470400.85276000",2357,"32832.61000000","314810.97846000","0"],[1779273000000,"9.60000000","9.63200000","9.59800000","9.60700000","11700.47000000",1779273899999,"112512.79515000",1050,"7030.16000000","67600.95074000","0"],[1779273900000,"9.60700000","9.61100000","9.59200000","9.60200000","11014.92000000",1779274799999,"105757.03030000",957,"6059.51000000","58177.25112000","0"],[1779274800000,"9.60200000","9.60700000","9.58600000","9.58800000","9055.09000000",1779275699999,"86895.13693000",949,"4340.60000000","41659.96603000","0"],[1779275700000,"9.58800000","9.59300000","9.56800000","9.57100000","6167.27000000",1779276599999,"59075.09079000",716,"2344.56000000","22459.74124000","0"],[1779276600000,"9.57100000","9.58500000","9.55200000","9.55700000","25323.76000000",1779277499999,"242194.85967000",1534,"6567.00000000","62853.04976000","0"],[1779277500000,"9.55700000","9.56000000","9.52300000","9.54600000","30215.90000000",1779278399999,"288203.39793000",1887,"10216.60000000","97510.50287000","0"],[1779278400000,"9.54500000","9.57600000","9.53500000","9.56800000","16904.20000000",1779279299999,"161666.70412000",1160,"10107.76000000","96654.12782000","0"],[1779279300000,"9.56700000","9.58300000","9.55100000","9.57400000","12627.10000000",1779280199999,"120797.23882000",1226,"6387.60000000","61110.93230000","0"],[1779280200000,"9.57400000","9.60300000","9.56900000","9.59000000","20259.83000000",1779281099999,"194291.20796000",1096,"15463.95000000","148338.87739000","0"],[1779281100000,"9.59000000","9.62300000","9.59000000","9.60200000","28255.55000000",1779281999999,"271468.88194000",1689,"11613.63000000","111555.86734000","0"],[1779282000000,"9.60100000","9.60600000","9.57500000","9.57500000","7378.68000000",1779282899999,"70787.94925000",996,"3168.46000000","30408.51484000","0"],[1779282900000,"9.57500000","9.58400000","9.55100000","9.55500000","8908.51000000",1779283799999,"85242.32959000",1052,"4005.63000000","38330.81646000","0"],[1779283800000,"9.55500000","9.56400000","9.48300000","9.52000000","55131.65000000",1779284699999,"524415.72610000",3952,"26153.30000000","248839.95449000","0"],[1779284700000,"9.52000000","9.55800000","9.50800000","9.53500000","25131.61000000",1779285599999,"239499.39481000",2308,"16129.77000000","153712.80435000","0"],[1779285600000,"9.53500000","9.57200000","9.49600000","9.55100000","31226.36000000",1779286499999,"297697.14148000",2990,"17058.92000000","162618.26256000","0"],[1779286500000,"9.55100000","9.63100000","9.55100000","9.61500000","50357.93000000",1779287399999,"483889.06338000",4671,"23199.69000000","222874.97298000","0"],[1779287400000,"9.61500000","9.64200000","9.58800000","9.63200000","53957.86000000",1779288299999,"519279.51896000",3098,"28585.27000000","274997.08409000","0"],[1779288300000,"9.63200000","9.64700000","9.61000000","9.62600000","95403.15000000",1779289199999,"919338.41170000",4631,"48781.54000000","470068.17416000","0"],[1779289200000,"9.62600000","9.62900000","9.56900000","9.57000000","34883.88000000",1779290099999,"334742.32821000",2765,"15652.97000000","150217.67733000","0"],[1779290100000,"9.57100000","9.65500000","9.57100000","9.60600000","80208.21000000",1779290999999,"772953.08771000",7675,"42409.38000000","408585.10705000","0"],[1779291000000,"9.60600000","9.63000000","9.58700000","9.60600000","32625.95000000",1779291899999,"313475.91130000",2526,"18993.62000000","182463.96879000","0"],[1779291900000,"9.60700000","9.63900000","9.60700000","9.62900000","23408.73000000",1779292799999,"225313.95490000",2427,"13161.33000000","126683.96033000","0"],[1779292800000,"9.63000000","9.65600000","9.62700000","9.62700000","39671.52000000",1779293699999,"382500.41108000",2889,"14183.99000000","136760.37485000","0"],[1779293700000,"9.62700000","9.62700000","9.56100000","9.57600000","17839.75000000",1779294599999,"171104.85361000",3495,"8835.59000000","84744.25269000","0"],[1779294600000,"9.57700000","9.62500000","9.57000000","9.61900000","17017.35000000",1779295499999,"163341.62365000",2053,"9930.32000000","95323.57880000","0"],[1779295500000,"9.62000000","9.64400000","9.60500000","9.62200000","16342.54000000",1779296399999,"157287.28545000",1840,"9295.14000000","89466.97616000","0"],[1779296400000,"9.62100000","9.64600000","9.60400000","9.63700000","32124.59000000",1779297299999,"309073.76853000",2058,"20949.29000000","201577.21000000","0"],[1779297300000,"9.63800000","9.70200000","9.62700000","9.66400000","114395.71000000",1779298199999,"1105673.59999000",3731,"73479.46000000","710276.71927000","0"],[1779298200000,"9.66500000","9.70000000","9.64700000","9.67900000","120454.96000000",1779299099999,"1165648.54888000",4006,"71436.96000000","691482.12312000","0"],[1779299100000,"9.67900000","9.70000000","9.65000000","9.65200000","40192.21000000",1779299999999,"389142.49667000",1949,"26183.18000000","253639.49310000","0"],[1779300000000,"9.65200000","9.65200000","9.62400000","9.62600000","29058.44000000",1779300899999,"280035.31605000",2129,"16579.11000000","159775.24172000","0"],[1779300900000,"9.62700000","9.64200000","9.60400000","9.60500000","18630.84000000",1779301799999,"179319.60744000",1465,"8569.43000000","82489.76658000","0"],[1779301800000,"9.60500000","9.62600000","9.60500000","9.60800000","12015.49000000",1779302699999,"115519.35159000",878,"8350.54000000","80289.52231000","0"],[1779302700000,"9.60700000","9.61400000","9.59100000","9.61200000","26979.09000000",1779303599999,"259134.17475000",1224,"18583.53000000","178504.55156000","0"],[1779303600000,"9.61100000","9.62200000","9.59100000","9.60400000","34001.46000000",1779304499999,"326511.41271000",1678,"14543.86000000","139712.30317000","0"],[1779304500000,"9.60400000","9.65100000","9.60000000","9.65100000","6583.58000000",1779305399999,"63352.50720000",1357,"3187.50000000","30689.55303000","0"],[1779305400000,"9.65100000","9.68200000","9.64600000","9.66000000","22817.44000000",1779306299999,"220482.64137000",1826,"16198.42000000","156526.54846000","0"],[1779306300000,"9.66000000","9.66700000","9.64700000","9.65800000","13265.39000000",1779307199999,"128087.07171000",1532,"6862.04000000","66265.45700000","0"],[1779307200000,"9.65800000","9.66800000","9.63700000","9.66700000","14228.39000000",1779308099999,"137295.46348000",1221,"9849.42000000","95046.73097000","0"],[1779308100000,"9.66700000","9.66800000","9.59400000","9.63800000","31912.21000000",1779308999999,"307268.85059000",2222,"12375.96000000","119070.77983000","0"],[1779309000000,"9.63900000","9.64300000","9.61900000","9.63600000","16427.91000000",1779309899999,"158214.75331000",1019,"10440.67000000","100581.22853000","0"],[1779309900000,"9.63500000","9.65000000","9.62600000","9.64200000","4113.92000000",1779310799999,"39668.96548000",849,"2205.80000000","21269.14830000","0"],[1779310800000,"9.64200000","9.66200000","9.63200000","9.66000000","28246.41000000",1779311699999,"272564.48646000",1454,"18291.12000000","176529.61229000","0"],[1779311700000,"9.66100000","9.66100000","9.63100000","9.63100000","13201.06000000",1779312599999,"127341.24537000",1081,"6090.93000000","58745.37565000","0"],[1779312600000,"9.63000000","9.64700000","9.62700000","9.63600000","12707.78000000",1779313499999,"122493.15678000",1067,"6661.36000000","64209.26147000","0"],[1779313500000,"9.63600000","9.64500000","9.62000000","9.62000000","11218.89000000",1779314399999,"108137.58162000",925,"7609.71000000","73354.93724000","0"],[1779314400000,"9.62000000","9.62000000","9.57100000","9.59400000","35523.68000000",1779315299999,"340780.39648000",3287,"19160.98000000","183846.79301000","0"],[1779315300000,"9.59500000","9.61900000","9.56800000","9.61500000","24809.13000000",1779316199999,"237895.91187000",1612,"14566.76000000","139721.22500000","0"],[1779316200000,"9.61600000","9.62700000","9.59300000","9.60600000","14982.58000000",1779317099999,"143878.84897000",1338,"5434.49000000","52192.58469000","0"],[1779317100000,"9.60500000","9.62800000","9.60500000","9.62500000","10860.38000000",1779317999999,"104425.28933000",980,"6824.70000000","65608.13516000","0"],[1779318000000,"9.62400000","9.62400000","9.59700000","9.60500000","13368.04000000",1779318899999,"128455.84734000",1012,"9381.46000000","90164.32782000","0"],[1779318900000,"9.60500000","9.60800000","9.59200000","9.60300000","9448.01000000",1779319799999,"90706.44864000",1010,"5750.93000000","55205.75962000","0"],[1779319800000,"9.60300000","9.62300000","9.59800000","9.62100000","8357.92000000",1779320699999,"80296.44926000",964,"3665.51000000","35219.36778000","0"],[1779320700000,"9.62000000","9.64000000","9.61900000","9.63600000","14528.97000000",1779321599999,"139862.51221000",1272,"6913.50000000","66566.30538000","0"],[1779321600000,"9.63500000","9.66300000","9.62900000","9.66100000","34566.95000000",1779322499999,"333516.22748000",1927,"19000.89000000","183307.87555000","0"],[1779322500000,"9.66100000","9.70000000","9.64600000","9.67000000","72092.83000000",1779323399999,"697579.29263000",3184,"43813.24000000","424107.14001000","0"],[1779323400000,"9.67000000","9.69500000","9.66500000","9.69000000","31642.70000000",1779324299999,"306546.00272000",1757,"9948.70000000","96365.12155000","0"],[1779324300000,"9.69000000","9.71600000","9.68000000","9.70000000","75689.85000000",1779325199999,"734096.02550000",3800,"32725.60000000","317426.68190000","0"],[1779325200000,"9.70100000","9.72400000","9.69700000","9.72000000","80275.90000000",1779326099999,"779487.41278000",3792,"36001.67000000","349595.63695000","0"],[1779326100000,"9.72000000","9.74300000","9.69100000","9.70300000","111940.05000000",1779326999999,"1087748.09458000",4201,"40339.42000000","391870.07050000","0"],[1779327000000,"9.70300000","9.72700000","9.68900000","9.71000000","45930.54000000",1779327899999,"445707.04078000",2147,"19169.84000000","186058.97417000","0"],[1779327900000,"9.71000000","9.72700000","9.70200000","9.71500000","62437.50000000",1779328799999,"606521.14522000",2015,"34052.00000000","330835.54286000","0"],[1779328800000,"9.71500000","9.72000000","9.70500000","9.71200000","33168.08000000",1779329699999,"322018.89518000",1328,"14544.19000000","141236.60941000","0"],[1779329700000,"9.71200000","9.75000000","9.70800000","9.74300000","84728.52000000",1779330599999,"825262.18676000",2613,"55096.91000000","536626.51931000","0"],[1779330600000,"9.74300000","9.75300000","9.73800000","9.74700000","20458.30000000",1779331499999,"199416.37800000",1110,"12861.47000000","125377.67952000","0"],[1779331500000,"9.74800000","9.74800000","9.71700000","9.71900000","13280.16000000",1779332399999,"129282.10851000",789,"2611.26000000","25426.51615000","0"],[1779332400000,"9.71800000","9.74500000","9.71100000","9.73200000","18701.07000000",1779333299999,"181872.31987000",1195,"14756.19000000","143507.63549000","0"],[1779333300000,"9.73200000","9.75900000","9.72900000","9.75200000","20469.89000000",1779334199999,"199557.93052000",869,"5236.62000000","51043.92828000","0"],[1779334200000,"9.75100000","9.75700000","9.74700000","9.75400000","6421.16000000",1779335099999,"62624.07634000",856,"4030.92000000","39313.19445000","0"],[1779335100000,"9.75300000","9.76900000","9.74800000","9.76200000","12025.86000000",1779335999999,"117359.06938000",1083,"5329.18000000","52004.65501000","0"],[1779336000000,"9.76100000","9.77700000","9.74700000","9.74800000","24113.74000000",1779336899999,"235512.05228000",1503,"11618.42000000","113498.35028000","0"],[1779336900000,"9.74900000","9.76300000","9.74800000","9.75300000","9054.43000000",1779337799999,"88349.91702000",792,"2962.73000000","28904.23031000","0"],[1779337800000,"9.75300000","9.75700000","9.72700000","9.74600000","14536.23000000",1779338699999,"141536.96461000",1010,"7109.41000000","69229.16524000","0"],[1779338700000,"9.74500000","9.75300000","9.73800000","9.74800000","18874.15000000",1779339599999,"183917.19833000",1176,"7557.70000000","73666.05350000","0"],[1779339600000,"9.74700000","9.76000000","9.72800000","9.73100000","4583.44000000",1779340499999,"44682.70745000",839,"1813.69000000","17675.80550000","0"],[1779340500000,"9.73000000","9.74000000","9.71300000","9.71300000","36649.42000000",1779341399999,"356766.51093000",1015,"26500.21000000","258018.27171000","0"],[1779341400000,"9.71300000","9.71600000","9.70000000","9.70100000","25660.52000000",1779342299999,"249077.39250000",1025,"7645.83000000","74231.36958000","0"],[1779342300000,"9.70100000","9.70600000","9.66600000","9.68700000","48402.54000000",1779343199999,"469130.24055000",1870,"16444.14000000","159310.97276000","0"],[1779343200000,"9.68700000","9.70000000","9.67500000","9.68000000","16760.39000000",1779344099999,"162316.33987000",1390,"7771.66000000","75255.21858000","0"],[1779344100000,"9.68100000","9.70000000","9.66500000","9.68000000","31915.08000000",1779344999999,"309049.19011000",2348,"18611.60000000","180206.56798000","0"],[1779345000000,"9.68100000","9.68800000","9.65200000","9.65600000","6932.02000000",1779345899999,"67009.08461000",1179,"2760.49000000","26696.28113000","0"],[1779345900000,"9.65600000","9.66100000","9.62700000","9.64300000","28916.57000000",1779346799999,"278809.32717000",2183,"17856.83000000","172208.38619000","0"],[1779346800000,"9.64200000","9.65600000","9.63200000","9.64300000","36178.09000000",1779347699999,"348816.96856000",2158,"13395.71000000","129200.11044000","0"],[1779347700000,"9.64200000","9.64700000","9.62400000","9.63900000","21596.41000000",1779348599999,"208047.94970000",1883,"10677.19000000","102863.75280000","0"],[1779348600000,"9.63900000","9.68800000","9.63900000","9.68700000","24818.44000000",1779349499999,"239599.07769000",1564,"20652.36000000","199385.90843000","0"],[1779349500000,"9.68800000","9.70400000","9.68700000","9.69400000","9118.15000000",1779350399999,"88417.28462000",1189,"6549.54000000","63514.77388000","0"],[1779350400000,"9.69400000","9.75700000","9.69100000","9.75300000","18163.71000000",1779351299999,"176829.89991000",2882,"11068.58000000","107769.05629000","0"],[1779351300000,"9.75300000","9.76200000","9.72000000","9.73800000","23837.77000000",1779352199999,"232111.53129000",2232,"12062.07000000","117455.23693000","0"],[1779352200000,"9.73700000","9.73700000","9.70200000","9.71300000","23413.54000000",1779353099999,"227467.63720000",1407,"11005.69000000","106929.21922000","0"],[1779353100000,"9.71400000","9.71400000","9.67500000","9.67900000","7343.46000000",1779353999999,"71144.13053000",1160,"4517.95000000","43770.32038000","0"],[1779354000000,"9.67800000","9.69000000","9.66500000","9.68700000","32212.16000000",1779354899999,"311882.05578000",1256,"9297.63000000","90014.06289000","0"],[1779354900000,"9.68700000","9.69900000","9.68000000","9.68200000","5706.84000000",1779355799999,"55290.91789000",889,"2196.27000000","21277.15959000","0"],[1779355800000,"9.68100000","9.68400000","9.60300000","9.62900000","25715.20000000",1779356699999,"247784.98103000",2098,"10534.56000000","101414.32335000","0"],[1779356700000,"9.62800000","9.64000000","9.61400000","9.61700000","25072.53000000",1779357599999,"241478.09389000",1436,"13450.88000000","129562.03872000","0"],[1779357600000,"9.61800000","9.63600000","9.61100000","9.62700000","16997.08000000",1779358499999,"163574.98139000",1340,"10672.15000000","102714.56789000","0"],[1779358500000,"9.62800000","9.63500000","9.52000000","9.56200000","50365.69000000",1779359399999,"482480.26765000",4213,"27638.49000000","264828.56801000","0"],[1779359400000,"9.56200000","9.58900000","9.53600000","9.57500000","52032.62000000",1779360299999,"497340.97612000",2547,"26790.93000000","256105.01176000","0"],[1779360300000,"9.57500000","9.58100000","9.54900000","9.55500000","49886.45000000",1779361199999,"477027.98439000",2200,"22816.34000000","218230.65918000","0"],[1779361200000,"9.55600000","9.57900000","9.53600000","9.57500000","30079.50000000",1779362099999,"287440.55123000",1705,"18256.65000000","174449.38908000","0"],[1779362100000,"9.57400000","9.59500000","9.56900000","9.57500000","19909.18000000",1779362999999,"190740.23461000",1284,"10090.60000000","96711.10740000","0"],[1779363000000,"9.57500000","9.58600000","9.55000000","9.55800000","14953.03000000",1779363899999,"143007.26332000",1306,"8544.35000000","81715.48591000","0"],[1779363900000,"9.55800000","9.56700000","9.55000000","9.55000000","7139.62000000",1779364799999,"68237.89765000",861,"2514.06000000","24032.63781000","0"],[1779364800000,"9.55000000","9.57600000","9.54800000","9.55700000","19188.40000000",1779365699999,"183417.57718000",1132,"9751.72000000","93208.75773000","0"],[1779365700000,"9.55800000","9.56500000","9.52900000","9.53400000","22381.07000000",1779366599999,"213611.07258000",1163,"5496.39000000","52499.47430000","0"],[1779366600000,"9.53400000","9.59600000","9.52400000","9.58200000","28871.83000000",1779367499999,"275885.92663000",1965,"16146.73000000","154192.15312000","0"],[1779367500000,"9.58300000","9.59700000","9.57600000","9.58100000","10059.43000000",1779368399999,"96447.12701000",834,"7720.20000000","74022.82976000","0"],[1779368400000,"9.58000000","9.60800000","9.57700000","9.60000000","10686.51000000",1779369299999,"102545.46948000",911,"4734.86000000","45433.95870000","0"],[1779369300000,"9.60000000","9.61200000","9.58600000","9.61200000","12749.82000000",1779370199999,"122330.93910000",780,"4810.23000000","46168.62635000","0"],[1779370200000,"9.61300000","9.61500000","9.52600000","9.53400000","40270.29000000",1779371099999,"385489.98068000",3320,"16328.71000000","156386.21856000","0"],[1779371100000,"9.53400000","9.63300000","9.53400000","9.61300000","26611.78000000",1779371999999,"255096.01848000",2113,"17158.79000000","164458.15647000","0"],[1779372000000,"9.61400000","9.64200000","9.58900000","9.59800000","32985.50000000",1779372899999,"317218.63190000",1692,"10856.84000000","104303.34970000","0"],[1779372900000,"9.59900000","9.60400000","9.56600000","9.60300000","17198.57000000",1779373799999,"164793.34585000",1669,"6942.04000000","66530.45626000","0"],[1779373800000,"9.60400000","9.63900000","9.58800000","9.59300000","9407.67000000",1779374699999,"90465.07013000",1336,"4237.72000000","40743.39355000","0"],[1779374700000,"9.59300000","9.60200000","9.57400000","9.59400000","6640.98000000",1779375599999,"63675.67759000",1100,"4048.05000000","38813.39063000","0"],[1779375600000,"9.59400000","9.65400000","9.57700000","9.63200000","32272.61000000",1779376499999,"310155.21698000",2096,"19101.77000000","183653.49916000","0"],[1779376500000,"9.63200000","9.68200000","9.63000000","9.67800000","22159.24000000",1779377399999,"214016.96588000",1432,"13094.95000000","126454.86083000","0"],[1779377400000,"9.67900000","9.68700000","9.61900000","9.63600000","18629.56000000",1779378299999,"179752.80605000",1966,"8047.23000000","77616.46987000","0"],[1779378300000,"9.63600000","9.68000000","9.63400000","9.64800000","10348.85000000",1779379199999,"99911.52355000",1239,"3866.90000000","37331.17453000","0"],[1779379200000,"9.64900000","9.67200000","9.63100000","9.64100000","16910.55000000",1779380099999,"163385.36956000",1577,"8492.04000000","82057.66180000","0"],[1779380100000,"9.64200000","9.64700000","9.61500000","9.63000000","3373.25000000",1779380999999,"32481.95966000",1025,"1625.06000000","15645.87922000","0"],[1779381000000,"9.63000000","9.66700000","9.62000000","9.62800000","37000.68000000",1779381899999,"356364.26283000",1586,"15170.44000000","146178.30959000","0"],[1779381900000,"9.62800000","9.64500000","9.61200000","9.64400000","5200.35000000",1779382799999,"50062.59355000",917,"2999.09000000","28870.88002000","0"],[1779382800000,"9.64500000","9.72100000","9.64500000","9.70500000","47822.53000000",1779383699999,"463560.73209000",2999,"34802.98000000","337402.16277000","0"],[1779383700000,"9.70500000","9.80700000","9.70000000","9.80100000","110800.37000000",1779384599999,"1081593.57548000",6472,"63545.48000000","620615.58147000","0"],[1779384600000,"9.80300000","9.81200000","9.78000000","9.80700000","37471.79000000",1779385499999,"367312.49429000",3157,"26006.51000000","254949.64953000","0"],[1779385500000,"9.80800000","9.85800000","9.78500000","9.81000000","57532.40000000",1779386399999,"565250.24019000",3721,"27974.57000000","274821.94145000","0"],[1779386400000,"9.80900000","9.81900000","9.77600000","9.79800000","31487.84000000",1779387299999,"308538.40065000",2920,"15581.77000000","152696.79076000","0"],[1779387300000,"9.79900000","9.82600000","9.78500000","9.79900000","19676.21000000",1779388199999,"192967.41954000",1603,"6576.32000000","64503.30511000","0"],[1779388200000,"9.79900000","9.81400000","9.79300000","9.80300000","29965.98000000",1779389099999,"293781.65493000",1565,"21992.95000000","215604.80592000","0"],[1779389100000,"9.80300000","9.80600000","9.69600000","9.74100000","37255.92000000",1779389999999,"362996.55770000",4043,"14536.15000000","141537.59382000","0"],[1779390000000,"9.74000000","9.77400000","9.73900000","9.76200000","17617.96000000",1779390899999,"171824.92305000",1879,"8437.62000000","82292.28922000","0"],[1779390900000,"9.76200000","9.77000000","9.74500000","9.75100000","4424.70000000",1779391799999,"43173.68570000",785,"1960.51000000","19132.39781000","0"],[1779391800000,"9.75100000","9.77200000","9.75000000","9.76000000","8450.53000000",1779392699999,"82499.74492000",754,"4746.48000000","46347.40287000","0"],[1779392700000,"9.76000000","9.81000000","9.76000000","9.80100000","18771.00000000",1779393599999,"183789.09133000",1571,"14334.03000000","140356.56444000","0"],[1779393600000,"9.80100000","9.81500000","9.78600000","9.79400000","11892.14000000",1779394499999,"116605.08869000",1085,"5984.26000000","58680.13030000","0"],[1779394500000,"9.79400000","9.80000000","9.78000000","9.78400000","9214.84000000",1779395399999,"90205.30382000",764,"4237.04000000","41484.26081000","0"],[1779395400000,"9.78400000","9.79500000","9.76700000","9.78400000","20289.00000000",1779396299999,"198382.02516000",833,"5271.50000000","51574.16792000","0"],[1779396300000,"9.78500000","9.80500000","9.76500000","9.77200000","10036.52000000",1779397199999,"98215.25543000",1024,"5501.15000000","53839.75958000","0"],[1779397200000,"9.77200000","9.79300000","9.77200000","9.78300000","8540.23000000",1779398099999,"83563.02444000",801,"3777.30000000","36955.55011000","0"],[1779398100000,"9.78300000","9.80100000","9.77900000","9.80000000","5872.54000000",1779398999999,"57494.63707000",569,"3058.56000000","29948.40515000","0"],[1779399000000,"9.80100000","9.80400000","9.78200000","9.78500000","7279.32000000",1779399899999,"71267.58213000",619,"3070.86000000","30066.32517000","0"],[1779399900000,"9.78400000","9.79000000","9.76700000","9.77500000","9677.87000000",1779400799999,"94635.18444000",916,"7095.06000000","69377.20907000","0"],[1779400800000,"9.77600000","9.78800000","9.75500000","9.77500000","11557.55000000",1779401699999,"112974.78910000",1377,"5572.59000000","54459.66455000","0"],[1779401700000,"9.77400000","9.77900000","9.75800000","9.77800000","7422.20000000",1779402599999,"72492.39571000",820,"3442.85000000","33632.88894000","0"],[1779402600000,"9.77700000","9.77900000","9.73900000","9.74700000","7088.81000000",1779403499999,"69141.23615000",869,"3532.82000000","34443.96556000","0"],[1779403500000,"9.74800000","9.74900000","9.73200000","9.73200000","3763.03000000",1779404399999,"36647.69069000",572,"1839.94000000","17920.17501000","0"],[1779404400000,"9.73200000","9.74900000","9.70900000","9.70900000","10873.92000000",1779405299999,"105849.97629000",880,"4732.59000000","46087.40895000","0"],[1779405300000,"9.70900000","9.72200000","9.69900000","9.71200000","9823.64000000",1779406199999,"95361.96553000",609,"3783.01000000","36744.24998000","0"],[1779406200000,"9.71100000","9.75600000","9.70900000","9.75000000","79770.47000000",1779407099999,"775726.18636000",3347,"43577.93000000","423845.73994000","0"],[1779407100000,"9.75000000","9.77100000","9.74400000","9.75700000","25559.37000000",1779407999999,"249361.34656000",1720,"12676.88000000","123684.46534000","0"],[1779408000000,"9.75500000","9.75900000","9.73400000","9.74200000","39762.21000000",1779408899999,"387570.38957000",2417,"16857.22000000","164327.47113000","0"],[1779408900000,"9.74200000","9.75900000","9.73200000","9.73600000","8621.47000000",1779409799999,"84040.61913000",1202,"4390.23000000","42788.68907000","0"],[1779409800000,"9.73600000","9.75700000","9.72600000","9.73700000","16797.54000000",1779410699999,"163663.43511000",1379,"7446.43000000","72567.51437000","0"],[1779410700000,"9.73600000","9.74500000","9.71600000","9.71800000","13855.43000000",1779411599999,"134783.01833000",974,"5029.98000000","48932.06119000","0"],[1779411600000,"9.71800000","9.75700000","9.71200000","9.75600000","8525.71000000",1779412499999,"82934.81031000",1131,"5282.03000000","51386.65618000","0"],[1779412500000,"9.75600000","9.75800000","9.72500000","9.73900000","10784.69000000",1779413399999,"105063.04128000",904,"6612.16000000","64425.97497000","0"],[1779413400000,"9.73800000","9.75400000","9.71300000","9.74300000","9136.59000000",1779414299999,"88930.66804000",1049,"4598.24000000","44754.92905000","0"],[1779414300000,"9.74400000","9.78000000","9.74400000","9.78000000","12177.35000000",1779415199999,"118946.80974000",994,"7978.11000000","77931.26930000","0"],[1779415200000,"9.78100000","9.80700000","9.78100000","9.79600000","14131.30000000",1779416099999,"138412.77907000",1301,"5407.86000000","52970.05299000","0"],[1779416100000,"9.79700000","9.81000000","9.78300000","9.79300000","17249.90000000",1779416999999,"169025.72060000",1108,"8258.85000000","80931.14969000","0"],[1779417000000,"9.79200000","9.80400000","9.78300000","9.79700000","7775.03000000",1779417899999,"76118.94739000",816,"4406.23000000","43129.63637000","0"],[1779417900000,"9.79700000","9.81700000","9.78500000","9.80500000","20515.11000000",1779418799999,"201098.68525000",1065,"14732.01000000","144407.41239000","0"],[1779418800000,"9.80600000","9.83700000","9.80600000","9.81000000","20309.62000000",1779419699999,"199435.37223000",1280,"11118.85000000","109178.93663000","0"],[1779419700000,"9.81100000","9.81800000","9.79500000","9.81400000","13615.13000000",1779420599999,"133554.01434000",951,"10171.24000000","99771.91347000","0"],[1779420600000,"9.81500000","9.82800000","9.80700000","9.81700000","10240.37000000",1779421499999,"100518.37199000",895,"5587.95000000","54854.92138000","0"],[1779421500000,"9.81800000","9.83300000","9.81100000","9.82700000","24740.42000000",1779422399999,"242999.96528000",826,"10831.55000000","106387.19232000","0"],[1779422400000,"9.82800000","9.86000000","9.82800000","9.86000000","10231.96000000",1779423299999,"100773.88025000",1153,"5726.81000000","56397.48739000","0"],[1779423300000,"9.86000000","9.86600000","9.83300000","9.83400000","21277.52000000",1779424199999,"209663.88985000",1221,"12403.58000000","122227.95865000","0"],[1779424200000,"9.83500000","9.83600000","9.80400000","9.81400000","13024.12000000",1779425099999,"127824.27545000",925,"5902.95000000","57962.46347000","0"],[1779425100000,"9.81400000","9.81800000","9.79100000","9.81600000","11770.35000000",1779425999999,"115399.63279000",919,"5975.44000000","58589.01487000","0"],[1779426000000,"9.81600000","9.84500000","9.80000000","9.84300000","54342.27000000",1779426899999,"533090.62941000",1582,"27949.33000000","274147.42270000","0"],[1779426900000,"9.84300000","9.85800000","9.81200000","9.83200000","17103.87000000",1779427799999,"168196.43108000",1436,"9743.41000000","95840.16592000","0"],[1779427800000,"9.83200000","9.84300000","9.80600000","9.82700000","15641.12000000",1779428699999,"153689.98412000",1341,"8112.67000000","79725.85329000","0"],[1779428700000,"9.82700000","9.86400000","9.80800000","9.82000000","23386.64000000",1779429599999,"230238.52623000",1562,"12850.50000000","126544.24767000","0"],[1779429600000,"9.82000000","9.84100000","9.81000000","9.83900000","19207.19000000",1779430499999,"188731.63558000",1894,"12964.92000000","127406.75845000","0"],[1779430500000,"9.83800000","9.84300000","9.81900000","9.83100000","18745.85000000",1779431399999,"184315.24189000",1584,"12702.50000000","124896.66831000","0"],[1779431400000,"9.83100000","9.83500000","9.80200000","9.81900000","26507.86000000",1779432299999,"260180.43662000",1549,"19420.17000000","190594.88218000","0"],[1779432300000,"9.81900000","9.81900000","9.77300000","9.78100000","19469.81000000",1779433199999,"190786.86680000",1199,"8061.00000000","78954.17425000","0"],[1779433200000,"9.78100000","9.79800000","9.75400000","9.78600000","25541.10000000",1779434099999,"249614.97294000",1715,"15146.22000000","148010.93368000","0"],[1779434100000,"9.78700000","9.83400000","9.78700000","9.82700000","13018.35000000",1779434999999,"127889.07825000",1135,"7683.20000000","75462.25333000","0"],[1779435000000,"9.82800000","9.85500000","9.81200000","9.85200000","16213.23000000",1779435899999,"159328.92120000",1237,"6392.35000000","62831.43646000","0"],[1779435900000,"9.85200000","9.85500000","9.82300000","9.82400000","14695.92000000",1779436799999,"144720.05750000",870,"4649.49000000","45773.88491000","0"],[1779436800000,"9.82400000","9.83400000","9.79600000","9.81400000","19239.21000000",1779437699999,"188827.48899000",1485,"6589.74000000","64657.26993000","0"],[1779437700000,"9.81400000","9.84500000","9.81400000","9.83900000","26434.29000000",1779438599999,"260027.03343000",1275,"19932.40000000","196089.67620000","0"],[1779438600000,"9.83900000","9.83900000","9.76400000","9.78800000","44918.68000000",1779439499999,"440019.91186000",2433,"21216.39000000","207858.24923000","0"],[1779439500000,"9.78900000","9.80700000","9.78200000","9.79600000","36445.48000000",1779440399999,"356937.92452000",1234,"25088.82000000","245699.98679000","0"],[1779440400000,"9.79600000","9.81700000","9.78100000","9.80900000","18593.75000000",1779441299999,"182259.28928000",1352,"7730.67000000","75795.50916000","0"],[1779441300000,"9.80900000","9.84700000","9.80800000","9.83600000","53330.09000000",1779442199999,"524581.76389000",1642,"38838.00000000","382091.30810000","0"],[1779442200000,"9.83700000","9.84300000","9.80000000","9.83400000","15947.43000000",1779443099999,"156647.50995000",1394,"5490.64000000","53931.22947000","0"],[1779443100000,"9.83500000","9.84900000","9.81100000","9.83300000","13363.70000000",1779443999999,"131459.73908000",1072,"6428.26000000","63242.76990000","0"],[1779444000000,"9.83200000","9.83800000","9.80900000","9.82100000","17936.89000000",1779444899999,"176242.10592000",1252,"7922.93000000","77850.21768000","0"],[1779444900000,"9.82000000","9.82900000","9.79800000","9.82800000","11440.73000000",1779445799999,"112222.62416000",1049,"6187.89000000","60694.46325000","0"],[1779445800000,"9.82900000","9.84300000","9.81600000","9.84200000","11301.98000000",1779446699999,"111130.27598000",1204,"5999.80000000","59000.68588000","0"],[1779446700000,"9.84100000","9.84500000","9.81400000","9.81800000","15614.31000000",1779447599999,"153496.08279000",804,"5092.88000000","50074.71288000","0"],[1779447600000,"9.81800000","9.83800000","9.81200000","9.82600000","9642.76000000",1779448499999,"94734.30393000",978,"5456.04000000","53604.52669000","0"],[1779448500000,"9.82600000","9.84000000","9.80000000","9.82400000","16588.61000000",1779449399999,"162884.99458000",909,"6213.00000000","61030.69900000","0"],[1779449400000,"9.82400000","9.84800000","9.82300000","9.83500000","16079.41000000",1779450299999,"158080.52778000",1186,"12306.23000000","120961.22290000","0"],[1779450300000,"9.83500000","9.89500000","9.83300000","9.89200000","35177.41000000",1779451199999,"347159.79007000",2125,"24452.31000000","241294.88193000","0"],[1779451200000,"9.89100000","9.93500000","9.88200000","9.92800000","52326.55000000",1779452099999,"518484.66154000",3045,"33827.18000000","335169.29821000","0"],[1779452100000,"9.92800000","9.93900000","9.90000000","9.90800000","25471.71000000",1779452999999,"252723.40356000",2063,"10969.53000000","108881.29012000","0"],[1779453000000,"9.90800000","9.94400000","9.90300000","9.94200000","33716.04000000",1779453899999,"334781.17603000",1542,"24406.83000000","242382.86053000","0"],[1779453900000,"9.94100000","10.00000000","9.94100000","9.99800000","95895.96000000",1779454799999,"957100.55976000",3482,"58869.86000000","587722.53663000","0"],[1779454800000,"9.99900000","10.02700000","9.98800000","10.00900000","96314.48000000",1779455699999,"963498.59369000",4908,"47621.02000000","476342.49540000","0"],[1779455700000,"10.00900000","10.03400000","9.95800000","9.96700000","100443.05000000",1779456599999,"1004858.05716000",3604,"33723.21000000","336998.66480000","0"],[1779456600000,"9.96700000","9.99400000","9.91300000","9.96200000","60472.59000000",1779457499999,"602121.99222000",5914,"22739.05000000","226404.59584000","0"],[1779457500000,"9.96200000","9.97900000","9.91900000","9.96600000","22617.20000000",1779458399999,"225001.85324000",2736,"9322.12000000","92756.09739000","0"],[1779458400000,"9.96600000","9.96600000","9.89000000","9.90400000","144269.20000000",1779459299999,"1433104.43397000",4890,"31468.23000000","312407.84252000","0"],[1779459300000,"9.90400000","9.91300000","9.77000000","9.82800000","82552.90000000",1779460199999,"810656.67615000",4557,"40516.18000000","398002.44273000","0"],[1779460200000,"9.82900000","9.84000000","9.80500000","9.81500000","58185.50000000",1779461099999,"571316.33326000",2543,"25873.99000000","254024.52328000","0"],[1779461100000,"9.81600000","9.81800000","9.77400000","9.78000000","47618.35000000",1779461999999,"466541.42834000",2749,"24890.00000000","243902.75084000","0"],[1779462000000,"9.78000000","9.82600000","9.76300000","9.77100000","42955.84000000",1779462899999,"421036.88836000",3104,"14972.03000000","146678.61215000","0"],[1779462900000,"9.77200000","9.81200000","9.73900000","9.81200000","21339.75000000",1779463799999,"208754.39747000",2595,"8456.90000000","82738.40109000","0"],[1779463800000,"9.81300000","9.83800000","9.77400000","9.78700000","31823.53000000",1779464699999,"312531.44831000",2151,"21801.24000000","214196.94067000","0"],[1779464700000,"9.78600000","9.82700000","9.77900000","9.81100000","10475.76000000",1779465599999,"102702.19309000",1368,"5399.73000000","52941.44919000","0"],[1779465600000,"9.81000000","9.83600000","9.79000000","9.81400000","13450.78000000",1779466499999,"131927.12575000",1434,"6385.32000000","62630.97477000","0"],[1779466500000,"9.81400000","9.81800000","9.76200000","9.77900000","38863.74000000",1779467399999,"380241.41043000",2411,"11556.07000000","113040.48330000","0"],[1779467400000,"9.78000000","9.81000000","9.75900000","9.79200000","70254.33000000",1779468299999,"687134.62441000",2361,"59526.55000000","582233.91528000","0"],[1779468300000,"9.79200000","9.82700000","9.78700000","9.81300000","43543.93000000",1779469199999,"427103.18709000",1813,"30563.49000000","299802.38065000","0"],[1779469200000,"9.81300000","9.83700000","9.80900000","9.81600000","11086.69000000",1779470099999,"108900.35952000",1238,"7440.19000000","73073.60980000","0"],[1779470100000,"9.81600000","9.84100000","9.77100000","9.83700000","31912.72000000",1779470999999,"313015.69320000",2515,"16156.19000000","158486.95922000","0"],[1779471000000,"9.83700000","9.85900000","9.81900000","9.84900000","21766.50000000",1779471899999,"214222.06111000",1783,"15854.36000000","156067.03698000","0"],[1779471900000,"9.84900000","9.85100000","9.78300000","9.78400000","18180.72000000",1779472799999,"178274.92184000",1577,"5288.30000000","51856.37946000","0"],[1779472800000,"9.78300000","9.78300000","9.72100000","9.73800000","135297.66000000",1779473699999,"1318230.24963000",3516,"60719.89000000","591357.21008000","0"],[1779473700000,"9.73700000","9.77100000","9.73100000","9.73500000","17771.34000000",1779474599999,"173271.87431000",1249,"6018.97000000","58676.16975000","0"],[1779474600000,"9.73400000","9.73900000","9.64400000","9.64700000","87153.67000000",1779475499999,"844489.94152000",4283,"22397.34000000","216825.80299000","0"],[1779475500000,"9.64700000","9.64700000","9.52000000","9.61300000","101129.88000000",1779476399999,"969082.54345000",7174,"43550.18000000","417137.42342000","0"],[1779476400000,"9.61200000","9.62500000","9.51900000","9.54200000","55049.59000000",1779477299999,"526536.89875000",4095,"22473.20000000","214873.27668000","0"],[1779477300000,"9.54100000","9.55300000","9.47300000","9.49100000","143418.72000000",1779478199999,"1364308.26939000",4700,"28020.38000000","266575.11914000","0"],[1779478200000,"9.49200000","9.49900000","9.37300000","9.41400000","104261.88000000",1779479099999,"981580.75673000",10537,"46958.16000000","442032.82196000","0"],[1779479100000,"9.41300000","9.63500000","9.39400000","9.46700000","112219.93000000",1779479999999,"1063037.81101000",6424,"67138.42000000","636111.09067000","0"],[1779480000000,"9.46700000","9.51600000","9.46600000","9.50000000","20343.73000000",1779480899999,"193252.74683000",1786,"8983.08000000","85307.81982000","0"],[1779480900000,"9.50000000","9.51500000","9.47600000","9.50700000","21261.05000000",1779481799999,"201942.42078000",1729,"7825.36000000","74316.51320000","0"],[1779481800000,"9.50600000","9.51600000","9.46300000","9.50900000","27848.86000000",1779482699999,"264294.87733000",2286,"11881.28000000","112765.41401000","0"],[1779482700000,"9.50900000","9.54800000","9.49700000","9.54000000","40827.50000000",1779483599999,"389109.26689000",1852,"28756.04000000","274052.09672000","0"],[1779483600000,"9.53900000","9.54800000","9.52800000","9.54000000","14008.70000000",1779484499999,"133649.27134000",911,"4012.86000000","38273.98856000","0"],[1779484500000,"9.53900000","9.55900000","9.53200000","9.55700000","12159.18000000",1779485399999,"116090.01233000",660,"8457.69000000","80736.34950000","0"],[1779485400000,"9.55700000","9.57400000","9.54500000","9.54600000","9693.29000000",1779486299999,"92683.99128000",640,"3234.81000000","30926.69166000","0"],[1779486300000,"9.54700000","9.56900000","9.54500000","9.54800000","5578.25000000",1779487199999,"53310.49948000",513,"2766.83000000","26448.60711000","0"],[1779487200000,"9.54700000","9.54900000","9.52900000","9.54700000","16520.67000000",1779488099999,"157553.68784000",926,"5607.77000000","53494.38052000","0"],[1779488100000,"9.54900000","9.54900000","9.51700000","9.51700000","6776.21000000",1779488999999,"64604.58888000",518,"1572.67000000","14992.34470000","0"],[1779489000000,"9.51800000","9.53400000","9.48100000","9.50000000","13544.33000000",1779489899999,"128701.15561000",1007,"4739.69000000","45037.24309000","0"],[1779489900000,"9.50100000","9.52100000","9.50000000","9.51900000","11518.45000000",1779490799999,"109563.65192000",492,"3664.84000000","34866.43272000","0"],[1779490800000,"9.51900000","9.54800000","9.51900000","9.54700000","7509.95000000",1779491699999,"71583.13729000",575,"5955.86000000","56764.99770000","0"],[1779491700000,"9.54700000","9.54900000","9.48200000","9.48200000","10228.04000000",1779492599999,"97438.23221000",862,"2806.12000000","26710.95443000","0"],[1779492600000,"9.48300000","9.52300000","9.47600000","9.52100000","18828.15000000",1779493499999,"178936.29998000",836,"11341.71000000","107821.75259000","0"],[1779493500000,"9.52000000","9.52000000","9.36300000","9.42000000","121469.41000000",1779494399999,"1145057.12962000",6505,"52569.37000000","494994.49194000","0"],[1779494400000,"9.42000000","9.44000000","9.39600000","9.40800000","38325.68000000",1779495299999,"361006.95558000",2861,"21923.96000000","206501.91136000","0"],[1779495300000,"9.40800000","9.41800000","9.38900000","9.40900000","36227.06000000",1779496199999,"340646.68886000",2755,"18456.54000000","173553.86780000","0"],[1779496200000,"9.40900000","9.41900000","9.34300000","9.36900000","53297.39000000",1779497099999,"499955.84268000",3205,"20916.64000000","196058.24810000","0"],[1779497100000,"9.36800000","9.40800000","9.36700000","9.40000000","16922.18000000",1779497999999,"158946.85578000",1050,"7146.35000000","67133.07110000","0"],[1779498000000,"9.40100000","9.42800000","9.39000000","9.39200000","14611.79000000",1779498899999,"137488.91630000",1139,"4671.75000000","43958.36995000","0"],[1779498900000,"9.39300000","9.41400000","9.37900000","9.41300000","8413.23000000",1779499799999,"79094.50318000",767,"4327.21000000","40673.75724000","0"],[1779499800000,"9.41400000","9.42300000","9.40500000","9.41300000","6569.88000000",1779500699999,"61852.23035000",612,"1909.42000000","17977.16871000","0"],[1779500700000,"9.41300000","9.42000000","9.39300000","9.41800000","9151.11000000",1779501599999,"86094.74198000",910,"4582.06000000","43107.68279000","0"],[1779501600000,"9.41800000","9.42700000","9.39400000","9.39600000","15893.75000000",1779502499999,"149569.29181000",930,"6133.61000000","57763.51586000","0"],[1779502500000,"9.39700000","9.40800000","9.38900000","9.39400000","5429.32000000",1779503399999,"51019.99431000",556,"1918.63000000","18030.47520000","0"],[1779503400000,"9.39500000","9.40300000","9.38500000","9.39900000","7040.35000000",1779504299999,"66147.48563000",715,"2382.30000000","22379.72784000","0"],[1779504300000,"9.40000000","9.40800000","9.39500000","9.40600000","16782.86000000",1779505199999,"157806.36925000",433,"11934.80000000","112214.65750000","0"],[1779505200000,"9.40600000","9.41600000","9.40300000","9.41500000","14440.27000000",1779506099999,"135909.30149000",522,"7576.97000000","71324.07524000","0"],[1779506100000,"9.41400000","9.41600000","9.40400000","9.40700000","5280.34000000",1779506999999,"49689.59953000",421,"2068.95000000","19469.59973000","0"],[1779507000000,"9.40700000","9.41700000","9.40700000","9.41200000","3185.74000000",1779507899999,"29981.65597000",350,"1679.24000000","15802.48278000","0"],[1779507900000,"9.41300000","9.41700000","9.40300000","9.40700000","6828.39000000",1779508799999,"64262.87291000",488,"4220.27000000","39723.62792000","0"],[1779508800000,"9.40700000","9.40800000","9.39500000","9.40300000","15485.69000000",1779509699999,"145580.23038000",756,"9374.72000000","88129.25995000","0"],[1779509700000,"9.40300000","9.40600000","9.37500000","9.38900000","19339.80000000",1779510599999,"181485.43318000",1371,"10904.70000000","102329.25506000","0"],[1779510600000,"9.39000000","9.41400000","9.37500000","9.37700000","6068.01000000",1779511499999,"56985.04958000",809,"3275.18000000","30754.14262000","0"],[1779511500000,"9.37800000","9.38800000","9.36700000","9.37400000","17371.43000000",1779512399999,"162837.51003000",744,"3530.54000000","33093.02410000","0"],[1779512400000,"9.37400000","9.37700000","9.35000000","9.35600000","19072.73000000",1779513299999,"178534.11734000",1244,"7657.24000000","71672.87461000","0"],[1779513300000,"9.35600000","9.36400000","9.32600000","9.34100000","22313.31000000",1779514199999,"208529.86859000",1407,"12619.25000000","117951.58025000","0"],[1779514200000,"9.34000000","9.36200000","9.33400000","9.35300000","17257.96000000",1779515099999,"161330.12407000",851,"8299.27000000","77591.23958000","0"],[1779515100000,"9.35200000","9.35200000","9.33600000","9.34800000","12502.71000000",1779515999999,"116778.27699000",833,"6158.94000000","57525.09601000","0"],[1779516000000,"9.34700000","9.34900000","9.32900000","9.33800000","16022.91000000",1779516899999,"149606.32632000",1049,"9591.73000000","89552.95897000","0"],[1779516900000,"9.33800000","9.34600000","9.32200000","9.32500000","26776.33000000",1779517799999,"249896.77850000",1397,"10906.68000000","101785.63948000","0"],[1779517800000,"9.32600000","9.33700000","9.31400000","9.32400000","27082.92000000",1779518699999,"252616.46301000",1468,"12874.02000000","120073.10460000","0"],[1779518700000,"9.32500000","9.32900000","9.31300000","9.32900000","11153.42000000",1779519599999,"103941.55833000",956,"5823.81000000","54273.88624000","0"],[1779519600000,"9.33000000","9.33500000","9.28700000","9.30700000","30175.04000000",1779520499999,"280806.01283000",2270,"12020.87000000","111884.26801000","0"],[1779520500000,"9.30600000","9.30600000","9.28000000","9.28900000","34943.35000000",1779521399999,"324539.95187000",1944,"16269.83000000","151112.08793000","0"],[1779521400000,"9.28900000","9.28900000","9.24500000","9.26700000","67929.02000000",1779522299999,"629388.59709000",3118,"28683.92000000","265795.49721000","0"],[1779522300000,"9.26600000","9.26600000","9.05900000","9.13000000","397647.39000000",1779523199999,"3635576.45399000",20767,"161814.01000000","1479568.53441000","0"],[1779523200000,"9.12800000","9.15800000","9.09700000","9.15000000","149181.39000000",1779524099999,"1360695.59359000",4341,"90029.08000000","821136.40442000","0"],[1779524100000,"9.15000000","9.16600000","9.12600000","9.12600000","43977.33000000",1779524999999,"402300.80955000",2447,"19330.20000000","176836.73231000","0"],[1779525000000,"9.12800000","9.13000000","9.10200000","9.12500000","37483.34000000",1779525899999,"341858.66777000",2237,"23097.77000000","210676.92422000","0"],[1779525900000,"9.12400000","9.17100000","9.12200000","9.17100000","33168.11000000",1779526799999,"303267.96219000",1383,"22072.65000000","201805.91604000","0"],[1779526800000,"9.17100000","9.19200000","9.16800000","9.18200000","19719.57000000",1779527699999,"180993.48852000",1273,"7969.89000000","73161.67793000","0"],[1779527700000,"9.18300000","9.19400000","9.17600000","9.17900000","10885.30000000",1779528599999,"99964.13245000",994,"4483.36000000","41176.39733000","0"],[1779528600000,"9.17900000","9.18500000","9.16900000","9.18100000","23530.16000000",1779529499999,"215986.50803000",1502,"15470.34000000","141998.71855000","0"],[1779529500000,"9.18200000","9.18900000","9.17400000","9.18300000","10519.19000000",1779530399999,"96583.02296000",1129,"4776.59000000","43858.41492000","0"],[1779530400000,"9.18300000","9.20700000","9.18100000","9.20400000","19530.21000000",1779531299999,"179648.09638000",1004,"13656.53000000","125612.62269000","0"],[1779531300000,"9.20500000","9.20700000","9.19700000","9.20700000","6787.36000000",1779532199999,"62460.59874000",582,"3448.98000000","31742.22643000","0"],[1779532200000,"9.20600000","9.21800000","9.20000000","9.21800000","9358.87000000",1779533099999,"86192.02137000",780,"3536.99000000","32579.38998000","0"],[1779533100000,"9.21900000","9.22200000","9.19700000","9.19900000","10758.88000000",1779533999999,"99003.52567000",693,"4730.91000000","43529.57997000","0"],[1779534000000,"9.19900000","9.21600000","9.19300000","9.21000000","10491.91000000",1779534899999,"96601.62857000",693,"6208.50000000","57161.80685000","0"],[1779534900000,"9.21100000","9.21800000","9.20800000","9.21500000","5140.79000000",1779535799999,"47359.90435000",429,"2117.44000000","19509.85995000","0"],[1779535800000,"9.21500000","9.21600000","9.19900000","9.20100000","20094.71000000",1779536699999,"185015.81722000",835,"5458.68000000","50263.18865000","0"],[1779536700000,"9.20100000","9.20100000","9.18300000","9.18600000","9247.91000000",1779537599999,"84999.67342000",654,"2876.10000000","26440.19559000","0"],[1779537600000,"9.18500000","9.18900000","9.17200000","9.17700000","12806.83000000",1779538499999,"117564.80252000",1053,"4500.54000000","41318.09436000","0"],[1779538500000,"9.17800000","9.18300000","9.16000000","9.17400000","13947.29000000",1779539399999,"127926.47837000",1098,"2750.06000000","25227.51633000","0"],[1779539400000,"9.17500000","9.18200000","9.16400000","9.17200000","12150.04000000",1779540299999,"111443.65211000",690,"3981.45000000","36525.24311000","0"],[1779540300000,"9.17300000","9.19700000","9.17300000","9.19200000","7905.54000000",1779541199999,"72649.63682000",496,"5321.37000000","48904.07764000","0"],[1779541200000,"9.19200000","9.23400000","9.19200000","9.23200000","30526.40000000",1779542099999,"281482.99783000",2180,"12600.85000000","116165.32171000","0"],[1779542100000,"9.23200000","9.25700000","9.22900000","9.25100000","26017.66000000",1779542999999,"240561.58449000",1660,"10613.74000000","98137.72839000","0"],[1779543000000,"9.25200000","9.26000000","9.22100000","9.23100000","24079.73000000",1779543899999,"222416.18625000",1312,"12592.85000000","116315.40158000","0"],[1779543900000,"9.23200000","9.27800000","9.23200000","9.26700000","38791.25000000",1779544799999,"359400.16472000",1863,"17773.28000000","164613.25754000","0"],[1779544800000,"9.26800000","9.27300000","9.24500000","9.25900000","58400.47000000",1779545699999,"541005.45993000",1737,"16306.34000000","151019.21063000","0"],[1779545700000,"9.26000000","9.27000000","9.25000000","9.25900000","29273.49000000",1779546599999,"270983.57121000",1594,"12693.93000000","117503.21077000","0"],[1779546600000,"9.26000000","9.27600000","9.24700000","9.25500000","65000.73000000",1779547499999,"602160.97200000",2607,"15521.11000000","143778.92616000","0"],[1779547500000,"9.25500000","9.32500000","9.24400000","9.31700000","53765.31000000",1779548399999,"499012.10359000",2976,"26332.68000000","244413.47734000","0"],[1779548400000,"9.31800000","9.36800000","9.31300000","9.36200000","37843.68000000",1779549299999,"353275.66652000",2328,"16945.24000000","158269.80783000","0"],[1779549300000,"9.36100000","9.36300000","9.31900000","9.32300000","39056.02000000",1779550199999,"364851.22350000",1914,"9977.16000000","93230.31977000","0"],[1779550200000,"9.32300000","9.32500000","9.29100000","9.30100000","28983.32000000",1779551099999,"269637.03738000",1795,"11679.88000000","108645.51557000","0"],[1779551100000,"9.30200000","9.31900000","9.29700000","9.31900000","23729.18000000",1779551999999,"220837.38757000",1131,"6228.31000000","57978.04880000","0"],[1779552000000,"9.31800000","9.33700000","9.30300000","9.30800000","30987.72000000",1779552899999,"288648.46240000",1496,"9365.18000000","87227.55068000","0"],[1779552900000,"9.30700000","9.31500000","9.28400000","9.29700000","14162.93000000",1779553799999,"131683.39771000",1072,"5341.14000000","49649.39317000","0"],[1779553800000,"9.29800000","9.34200000","9.29600000","9.32100000","24335.74000000",1779554699999,"226914.47871000",1177,"13387.67000000","124836.18466000","0"],[1779554700000,"9.32100000","9.33100000","9.30900000","9.31700000","17632.91000000",1779555599999,"164318.80605000",1059,"6079.24000000","56657.73220000","0"],[1779555600000,"9.31800000","9.33100000","9.30200000","9.32500000","11260.31000000",1779556499999,"104879.22263000",1222,"5870.85000000","54684.08150000","0"],[1779556500000,"9.32600000","9.33100000","9.30200000","9.31600000","11169.58000000",1779557399999,"104025.04120000",857,"3268.29000000","30440.05606000","0"],[1779557400000,"9.31600000","9.32400000","9.30600000","9.31100000","14811.90000000",1779558299999,"137942.38458000",943,"4920.40000000","45825.22793000","0"],[1779558300000,"9.31100000","9.32300000","9.28900000","9.31500000","13920.27000000",1779559199999,"129560.39520000",1086,"5470.65000000","50920.42772000","0"],[1779559200000,"9.31500000","9.38200000","9.30900000","9.37100000","38312.29000000",1779560099999,"358154.52536000",2073,"21847.87000000","204269.94237000","0"],[1779560100000,"9.37200000","9.40600000","9.36500000","9.38400000","36623.52000000",1779560999999,"343705.04866000",2576,"18376.11000000","172440.72912000","0"],[1779561000000,"9.38500000","9.42900000","9.38500000","9.41100000","28369.70000000",1779561899999,"266985.25471000",1912,"15876.51000000","149436.61087000","0"],[1779561900000,"9.41100000","9.41100000","9.37300000","9.38300000","15896.09000000",1779562799999,"149280.36311000",1248,"6056.64000000","56892.82277000","0"],[1779562800000,"9.38300000","9.38600000","9.35900000","9.37000000","13480.56000000",1779563699999,"126282.77005000",1125,"5522.36000000","51733.36218000","0"],[1779563700000,"9.37100000","9.41000000","9.37100000","9.40000000","31070.82000000",1779564599999,"291897.58427000",1347,"20013.39000000","188035.49612000","0"],[1779564600000,"9.40100000","9.40500000","9.38500000","9.39600000","17468.79000000",1779565499999,"164169.40129000",1030,"8361.52000000","78585.37134000","0"],[1779565500000,"9.39600000","9.40900000","9.39200000","9.40500000","14205.68000000",1779566399999,"133541.83826000",1067,"9603.45000000","90282.21069000","0"],[1779566400000,"9.40600000","9.42500000","9.38900000","9.40900000","17773.58000000",1779567299999,"167211.38851000",1266,"11413.55000000","107379.50316000","0"],[1779567300000,"9.40800000","9.42500000","9.40200000","9.40500000","9462.00000000",1779568199999,"89047.38400000",847,"3416.13000000","32147.41281000","0"],[1779568200000,"9.40400000","9.65800000","9.39600000","9.65500000","191173.75000000",1779569099999,"1823171.11144000",10723,"110683.68000000","1055305.40738000","0"],[1779569100000,"9.65600000","9.75800000","9.64600000","9.75700000","91744.13000000",1779569999999,"889450.81586000",5895,"57992.52000000","562339.82311000","0"],[1779570000000,"9.75800000","9.78400000","9.66500000","9.67900000","56852.73000000",1779570899999,"552475.18278000",5864,"28039.91000000","272576.02246000","0"],[1779570900000,"9.67900000","9.70100000","9.63100000","9.63200000","50002.75000000",1779571799999,"483725.06853000",3126,"27221.11000000","263486.34197000","0"],[1779571800000,"9.63100000","9.66900000","9.60100000","9.61900000","45870.35000000",1779572699999,"441325.47784000",2311,"30112.52000000","289624.93138000","0"],[1779572700000,"9.62000000","9.63300000","9.59100000","9.62200000","25223.67000000",1779573599999,"242332.18861000",1539,"9612.02000000","92337.88563000","0"],[1779573600000,"9.62200000","9.66500000","9.62100000","9.62300000","29786.13000000",1779574499999,"287472.23244000",1759,"11355.80000000","109561.73516000","0"],[1779574500000,"9.62400000","9.63700000","9.60400000","9.60400000","10428.15000000",1779575399999,"100299.39066000",1203,"4216.61000000","40557.99046000","0"],[1779575400000,"9.60400000","9.60500000","9.50400000","9.57100000","71970.25000000",1779576299999,"687618.37288000",4335,"25851.80000000","246883.90552000","0"],[1779576300000,"9.57000000","9.57700000","9.55400000","9.56400000","13766.18000000",1779577199999,"131707.02269000",1100,"7487.76000000","71637.69067000","0"],[1779577200000,"9.56300000","9.58500000","9.54900000","9.57100000","20455.70000000",1779578099999,"195751.43933000",1706,"13371.04000000","127958.85654000","0"],[1779578100000,"9.57000000","9.58700000","9.56300000","9.57000000","7475.29000000",1779578999999,"71561.77116000",1047,"4549.73000000","43549.60541000","0"],[1779579000000,"9.56900000","9.58700000","9.56000000","9.56000000","15125.46000000",1779579899999,"144773.35738000",1117,"6781.69000000","64919.67854000","0"],[1779579900000,"9.56000000","9.57600000","9.55000000","9.56500000","13699.00000000",1779580799999,"130977.25082000",959,"8339.37000000","79728.46258000","0"],[1779580800000,"9.56600000","9.57600000","9.54500000","9.55400000","15823.20000000",1779581699999,"151219.28090000",1233,"5511.18000000","52663.42401000","0"],[1779581700000,"9.55300000","9.56500000","9.54400000","9.56200000","11233.39000000",1779582599999,"107317.09824000",1156,"5767.97000000","55114.59007000","0"],[1779582600000,"9.56100000","9.59800000","9.56000000","9.58100000","15644.36000000",1779583499999,"149952.13953000",1159,"9513.04000000","91184.04561000","0"],[1779583500000,"9.58000000","9.61000000","9.56800000","9.58200000","19461.82000000",1779584399999,"186620.68239000",1030,"12077.30000000","115817.24264000","0"],[1779584400000,"9.58300000","9.59700000","9.57900000","9.58500000","9249.28000000",1779585299999,"88696.94886000",970,"5776.46000000","55390.56964000","0"],[1779585300000,"9.58500000","9.62100000","9.58200000","9.60900000","66591.41000000",1779586199999,"640172.52169000",1720,"23043.38000000","221457.57245000","0"],[1779586200000,"9.60900000","9.63000000","9.57500000","9.58700000","130242.66000000",1779587099999,"1250846.07963000",2060,"93518.63000000","898125.48908000","0"],[1779587100000,"9.58700000","9.59900000","9.58100000","9.59600000","14425.34000000",1779587999999,"138354.64024000",861,"5746.67000000","55121.27216000","0"],[1779588000000,"9.59500000","9.59700000","9.57200000","9.58900000","13231.07000000",1779588899999,"126863.71546000",1050,"4657.10000000","44651.85586000","0"],[1779588900000,"9.58800000","9.59300000","9.54700000","9.55400000","25579.94000000",1779589799999,"244453.31208000",1308,"16836.48000000","160897.71256000","0"],[1779589800000,"9.55300000","9.56700000","9.54800000","9.56700000","13605.80000000",1779590699999,"130019.33384000",1024,"7315.81000000","69911.63294000","0"],[1779590700000,"9.56600000","9.57700000","9.56300000","9.56300000","4456.72000000",1779591599999,"42642.09446000",679,"1607.41000000","15380.69238000","0"],[1779591600000,"9.56300000","9.58800000","9.55400000","9.56600000","11110.87000000",1779592499999,"106298.87470000",937,"5842.58000000","55890.24392000","0"],[1779592500000,"9.56700000","9.57700000","9.56000000","9.57200000","3916.71000000",1779593399999,"37484.27633000",492,"1878.90000000","17982.36485000","0"],[1779593400000,"9.57200000","9.57400000","9.52500000","9.53000000","20140.82000000",1779594299999,"192219.36084000",1108,"9014.25000000","86051.67355000","0"],[1779594300000,"9.53100000","9.54600000","9.53100000","9.53900000","10284.45000000",1779595199999,"98092.89498000",625,"3364.30000000","32075.62463000","0"],[1779595200000,"9.54000000","9.56400000","9.54000000","9.56400000","12712.98000000",1779596099999,"121460.09009000",880,"9576.66000000","91493.79660000","0"],[1779596100000,"9.56300000","9.56500000","9.55300000","9.55300000","20691.16000000",1779596999999,"197757.79652000",706,"16066.27000000","153546.07725000","0"],[1779597000000,"9.55300000","9.56500000","9.54600000","9.55200000","4935.94000000",1779597899999,"47169.24445000",412,"1371.40000000","13100.08933000","0"],[1779597900000,"9.55200000","9.55200000","9.52900000","9.53000000","18524.89000000",1779598799999,"176636.03211000",904,"3654.74000000","34857.46672000","0"],[1779598800000,"9.53000000","9.54700000","9.49500000","9.54100000","74968.95000000",1779599699999,"714017.13864000",2712,"56098.59000000","534217.81163000","0"],[1779599700000,"9.54100000","9.54900000","9.52900000","9.54200000","19973.90000000",1779600599999,"190546.16458000",1169,"11848.64000000","113025.94884000","0"],[1779600600000,"9.54200000","9.54600000","9.52700000","9.53200000","5805.42000000",1779601499999,"55359.88453000",560,"1370.28000000","13063.86683000","0"],[1779601500000,"9.53200000","9.57600000","9.53200000","9.57400000","12669.29000000",1779602399999,"121112.42055000",903,"7842.79000000","74954.23467000","0"],[1779602400000,"9.57300000","9.60200000","9.57300000","9.59900000","85077.72000000",1779603299999,"816514.87080000",1851,"30972.76000000","297185.84531000","0"],[1779603300000,"9.60000000","9.60300000","9.52300000","9.52500000","86468.42000000",1779604199999,"827006.65667000",3488,"39892.33000000","381604.89256000","0"],[1779604200000,"9.52400000","9.54900000","9.51300000","9.54900000","12765.67000000",1779605099999,"121649.68160000",1000,"9723.37000000","92680.77218000","0"],[1779605100000,"9.55000000","9.60800000","9.54700000","9.60300000","32551.28000000",1779605999999,"312066.50956000",1596,"20666.92000000","198128.94633000","0"],[1779606000000,"9.60400000","9.63100000","9.56100000","9.56300000","81594.84000000",1779606899999,"782696.18509000",2650,"29626.46000000","284158.54781000","0"],[1779606900000,"9.56400000","9.56900000","9.55400000","9.55800000","6245.42000000",1779607799999,"59709.87630000",628,"2995.29000000","28634.77938000","0"],[1779607800000,"9.55900000","9.57300000","9.54900000","9.57300000","7337.42000000",1779608699999,"70161.48528000",765,"5616.78000000","53710.69274000","0"],[1779608700000,"9.57400000","9.57400000","9.54800000","9.55900000","12324.40000000",1779609599999,"117766.28669000",844,"5437.29000000","51950.30246000","0"],[1779609600000,"9.56000000","9.56600000","9.54300000","9.54600000","9638.91000000",1779610499999,"92103.91291000",857,"2776.72000000","26525.83932000","0"],[1779610500000,"9.54600000","9.57600000","9.54600000","9.56500000","8047.67000000",1779611399999,"76933.19239000",748,"4935.55000000","47163.67430000","0"],[1779611400000,"9.56500000","9.58400000","9.56500000","9.57500000","10159.35000000",1779612299999,"97273.75770000",701,"8462.39000000","81025.67379000","0"],[1779612300000,"9.57400000","9.59000000","9.57200000","9.59000000","6775.29000000",1779613199999,"64920.63952000",454,"3692.36000000","35381.27620000","0"],[1779613200000,"9.59100000","9.61300000","9.58200000","9.60600000","35623.38000000",1779614099999,"342020.99619000",1264,"25472.32000000","244535.90523000","0"],[1779614100000,"9.60600000","9.62500000","9.60300000","9.61700000","15750.41000000",1779614999999,"151405.25743000",1212,"8777.99000000","84392.35372000","0"],[1779615000000,"9.61800000","9.62600000","9.60600000","9.61600000","10826.19000000",1779615899999,"104093.94958000",961,"5870.21000000","56442.23932000","0"],[1779615900000,"9.61500000","9.63000000","9.60400000","9.61700000","17689.99000000",1779616799999,"170169.32059000",992,"8867.10000000","85307.55357000","0"],[1779616800000,"9.61800000","9.61800000","9.57800000","9.58800000","7155.16000000",1779617699999,"68675.81790000",1001,"2695.09000000","25861.10198000","0"],[1779617700000,"9.58800000","9.65100000","9.58200000","9.61100000","23264.00000000",1779618599999,"223791.57602000",2127,"13162.24000000","126626.89293000","0"],[1779618600000,"9.61100000","9.61100000","9.58700000","9.60000000","17505.40000000",1779619499999,"168057.03343000",1441,"8506.34000000","81671.42606000","0"],[1779619500000,"9.60000000","9.60400000","9.59100000","9.59600000","7856.64000000",1779620399999,"75414.27761000",752,"2690.85000000","25827.53958000","0"],[1779620400000,"9.59600000","9.62500000","9.59200000","9.61600000","8184.51000000",1779621299999,"78617.15717000",903,"4733.27000000","45469.15899000","0"],[1779621300000,"9.61600000","9.61900000","9.59600000","9.60400000","9697.88000000",1779622199999,"93179.88326000",878,"5120.53000000","49208.35920000","0"],[1779622200000,"9.60400000","9.61300000","9.58600000","9.59400000","12651.29000000",1779623099999,"121415.80885000",630,"1990.57000000","19116.16940000","0"],[1779623100000,"9.59300000","9.60400000","9.57500000","9.59600000","12295.74000000",1779623999999,"117876.56447000",873,"5306.64000000","50889.86727000","0"],[1779624000000,"9.59600000","9.59700000","9.57500000","9.58200000","5976.93000000",1779624899999,"57286.76418000",624,"3449.46000000","33062.23798000","0"],[1779624900000,"9.58200000","9.58300000","9.53600000","9.53800000","7737.24000000",1779625799999,"73938.56888000",981,"3016.20000000","28812.41740000","0"],[1779625800000,"9.53700000","9.55300000","9.52600000","9.55300000","35542.70000000",1779626699999,"339085.28590000",1369,"14648.78000000","139813.00638000","0"],[1779626700000,"9.55300000","9.55500000","9.54400000","9.54500000","4146.50000000",1779627599999,"39593.70997000",436,"1515.91000000","14473.53948000","0"],[1779627600000,"9.54600000","9.55900000","9.54400000","9.54900000","2765.53000000",1779628499999,"26409.77100000",641,"985.88000000","9414.85920000","0"],[1779628500000,"9.55000000","9.55900000","9.52200000","9.52500000","6756.48000000",1779629399999,"64410.22974000",806,"4806.21000000","45811.13170000","0"],[1779629400000,"9.52600000","9.54200000","9.51500000","9.53900000","8771.55000000",1779630299999,"83576.44356000",1044,"2963.15000000","28242.90516000","0"],[1779630300000,"9.53900000","9.53900000","9.46800000","9.49400000","47755.68000000",1779631199999,"453206.74191000",2639,"26002.32000000","246598.70761000","0"],[1779631200000,"9.49400000","9.50000000","9.41200000","9.43200000","65490.53000000",1779632099999,"619042.82832000",5931,"22452.03000000","212526.92908000","0"],[1779632100000,"9.43200000","9.44000000","9.34400000","9.41800000","54213.82000000",1779632999999,"509568.21245000",6517,"21006.87000000","197573.44633000","0"],[1779633000000,"9.41800000","9.44000000","9.41700000","9.43200000","9304.67000000",1779633899999,"87747.86859000",1346,"4800.20000000","45272.81068000","0"],[1779633900000,"9.43200000","9.44100000","9.41900000","9.43800000","47071.43000000",1779634799999,"443590.60030000",1158,"29957.24000000","282253.59765000","0"],[1779634800000,"9.43800000","9.44900000","9.42900000","9.43700000","4641.74000000",1779635699999,"43814.80880000",674,"2196.99000000","20738.65972000","0"],[1779635700000,"9.43600000","9.44200000","9.41800000","9.42700000","6042.51000000",1779636599999,"56964.09017000",894,"2715.22000000","25592.94994000","0"],[1779636600000,"9.42700000","9.44300000","9.42500000","9.43500000","16372.75000000",1779637499999,"154520.59838000",941,"12861.61000000","121400.93308000","0"],[1779637500000,"9.43400000","9.44200000","9.42800000","9.43100000","5978.58000000",1779638399999,"56398.50772000",791,"2087.31000000","19694.68924000","0"],[1779638400000,"9.43100000","9.46300000","9.42300000","9.45900000","9387.91000000",1779639299999,"88676.58654000",1297,"4965.38000000","46921.89155000","0"],[1779639300000,"9.45900000","9.47800000","9.44600000","9.45400000","10588.86000000",1779640199999,"100228.06586000",830,"5200.84000000","49231.02038000","0"],[1779640200000,"9.45500000","9.46000000","9.43200000","9.44000000","19772.83000000",1779641099999,"186917.44730000",764,"15012.49000000","141943.42830000","0"],[1779641100000,"9.44000000","9.47300000","9.44000000","9.46100000","16970.96000000",1779641999999,"160560.68702000",759,"4864.02000000","46007.67336000","0"],[1779642000000,"9.46100000","9.47100000","9.45600000","9.45900000","8976.73000000",1779642899999,"84956.13249000",1173,"4872.56000000","46119.39694000","0"],[1779642900000,"9.45900000","9.47300000","9.45400000","9.46300000","5466.41000000",1779643799999,"51735.03852000",781,"2459.64000000","23281.07812000","0"],[1779643800000,"9.46400000","9.48700000","9.45800000","9.48100000","6405.07000000",1779644699999,"60710.60742000",865,"3231.84000000","30629.10488000","0"],[1779644700000,"9.48100000","9.48100000","9.46500000","9.46500000","8790.71000000",1779645599999,"83286.46640000",783,"4258.52000000","40344.54785000","0"],[1779645600000,"9.46600000","9.47000000","9.45600000","9.46200000","4611.50000000",1779646499999,"43638.96000000",714,"3490.79000000","33033.98867000","0"],[1779646500000,"9.46300000","9.47000000","9.44500000","9.44700000","6284.57000000",1779647399999,"59426.66509000",554,"1617.83000000","15302.33650000","0"],[1779647400000,"9.44800000","9.44800000","9.43300000","9.43400000","5932.04000000",1779648299999,"55983.05098000",564,"2599.11000000","24526.38596000","0"],[1779648300000,"9.43400000","9.44300000","9.42700000","9.43500000","4409.11000000",1779649199999,"41600.89588000",568,"1648.33000000","15555.23402000","0"],[1779649200000,"9.43500000","9.45300000","9.42800000","9.42800000","4222.15000000",1779650099999,"39876.07978000",601,"2198.02000000","20753.51272000","0"],[1779650100000,"9.42700000","9.43500000","9.41500000","9.41900000","8738.54000000",1779650999999,"82355.03281000",768,"3429.44000000","32322.28244000","0"],[1779651000000,"9.41900000","9.43000000","9.41200000","9.42400000","4733.28000000",1779651899999,"44599.08630000",582,"2967.94000000","27965.52434000","0"],[1779651900000,"9.42400000","9.43900000","9.42200000","9.43200000","2414.60000000",1779652799999,"22776.65651000",629,"1066.39000000","10058.46888000","0"],[1779652800000,"9.43200000","9.43900000","9.39800000","9.41200000","14583.95000000",1779653699999,"137372.05731000",997,"2541.02000000","23924.42751000","0"],[1779653700000,"9.41200000","9.41600000","9.39200000","9.40500000","8995.35000000",1779654599999,"84585.51676000",816,"2670.65000000","25117.99287000","0"],[1779654600000,"9.40600000","9.41200000","9.39500000","9.40200000","3082.19000000",1779655499999,"28985.83953000",514,"1487.00000000","13984.28077000","0"],[1779655500000,"9.40200000","9.41100000","9.38700000","9.39700000","5456.90000000",1779656399999,"51270.01822000",565,"2774.10000000","26065.70053000","0"],[1779656400000,"9.39700000","9.41000000","9.39400000","9.41000000","7250.37000000",1779657299999,"68182.40525000",567,"3972.08000000","37360.18069000","0"],[1779657300000,"9.41100000","9.41200000","9.35000000","9.35900000","14759.18000000",1779658199999,"138502.98418000",1496,"8527.57000000","80027.13364000","0"],[1779658200000,"9.36000000","9.36300000","9.25900000","9.26700000","75710.15000000",1779659099999,"703975.24024000",5408,"20013.44000000","186046.58262000","0"],[1779659100000,"9.26800000","9.30000000","9.25000000","9.28600000","28527.15000000",1779659999999,"264745.81500000",2254,"14853.26000000","137834.61555000","0"],[1779660000000,"9.28500000","9.42200000","9.28400000","9.41300000","24064.67000000",1779660899999,"225537.31809000",2836,"14090.61000000","131977.92051000","0"],[1779660900000,"9.41300000","9.42800000","9.40000000","9.41400000","12517.34000000",1779661799999,"117837.68859000",1084,"6134.44000000","57761.04423000","0"],[1779661800000,"9.41300000","9.42900000","9.37800000","9.39500000","14999.55000000",1779662699999,"140938.81476000",996,"8302.78000000","78001.88587000","0"],[1779662700000,"9.39500000","9.42800000","9.38200000","9.38500000","9634.48000000",1779663599999,"90570.59314000",830,"4121.93000000","38775.43197000","0"],[1779663600000,"9.38600000","9.41400000","9.38600000","9.40900000","8304.36000000",1779664499999,"78080.35844000",611,"4388.82000000","41256.82174000","0"],[1779664500000,"9.41000000","9.41700000","9.39800000","9.40900000","4637.41000000",1779665399999,"43619.85186000",434,"2470.86000000","23241.44221000","0"],[1779665400000,"9.40900000","9.46100000","9.40900000","9.45800000","8568.53000000",1779666299999,"80874.59739000",945,"6793.37000000","64121.81025000","0"],[1779666300000,"9.45700000","9.45700000","9.43100000","9.43100000","2667.49000000",1779667199999,"25202.11295000",587,"953.62000000","9009.51402000","0"],[1779667200000,"9.43100000","9.47700000","9.43100000","9.46700000","10429.04000000",1779668099999,"98583.41702000",966,"4952.56000000","46823.77240000","0"],[1779668100000,"9.46700000","9.47700000","9.45900000","9.47600000","3684.27000000",1779668999999,"34880.43960000",683,"2130.50000000","20170.41715000","0"],[1779669000000,"9.47700000","9.49100000","9.47200000","9.47300000","10076.24000000",1779669899999,"95519.38218000",832,"5445.77000000","51623.33443000","0"],[1779669900000,"9.47300000","9.49400000","9.46500000","9.47500000","16125.79000000",1779670799999,"152852.79461000",788,"11545.94000000","109427.58030000","0"],[1779670800000,"9.47600000","9.48200000","9.44300000","9.45800000","13736.30000000",1779671699999,"129904.41182000",1071,"3391.68000000","32088.05580000","0"],[1779671700000,"9.45900000","9.47100000","9.45600000","9.46100000","7973.94000000",1779672599999,"75441.11584000",632,"6061.12000000","57340.48983000","0"],[1779672600000,"9.46000000","9.46600000","9.44100000","9.44100000","5744.76000000",1779673499999,"54313.52303000",653,"2652.02000000","25076.03964000","0"],[1779673500000,"9.44200000","9.45000000","9.38200000","9.38800000","24157.18000000",1779674399999,"227473.70679000",1919,"4127.06000000","38840.08315000","0"],[1779674400000,"9.38900000","9.47600000","9.38900000","9.45900000","23223.03000000",1779675299999,"219187.25940000",1887,"11705.32000000","110400.78068000","0"],[1779675300000,"9.45800000","9.45800000","9.40200000","9.41900000","6251.27000000",1779676199999,"58943.55819000",766,"1454.92000000","13729.09363000","0"],[1779676200000,"9.42000000","9.42400000","9.40500000","9.41700000","1824.68000000",1779677099999,"17179.75492000",453,"420.35000000","3956.95059000","0"],[1779677100000,"9.41800000","9.41900000","9.40200000","9.40500000","3531.23000000",1779677999999,"33231.42370000",321,"956.52000000","9001.08338000","0"],[1779678000000,"9.40500000","9.41700000","9.38100000","9.38400000","5294.01000000",1779678899999,"49731.54240000",583,"1376.81000000","12936.33234000","0"],[1779678900000,"9.38300000","9.39100000","9.37200000","9.37900000","15539.81000000",1779679799999,"145834.82239000",568,"10968.30000000","102954.16183000","0"],[1779679800000,"9.37900000","9.39800000","9.36800000","9.39200000","30548.31000000",1779680699999,"286871.36510000",921,"26722.09000000","250953.20397000","0"],[1779680700000,"9.39200000","9.40000000","9.38000000","9.39200000","16590.57000000",1779681599999,"155843.56551000",677,"2990.88000000","28087.85378000","0"],[1779681600000,"9.39300000","9.40600000","9.39000000","9.39700000","31912.15000000",1779682499999,"299923.70390000",951,"15344.84000000","144193.98062000","0"],[1779682500000,"9.39700000","9.43000000","9.38700000","9.43000000","7167.83000000",1779683399999,"67416.42092000",621,"5017.50000000","47203.60296000","0"],[1779683400000,"9.43100000","9.44700000","9.42500000","9.44700000","12042.33000000",1779684299999,"113613.85055000",838,"5608.17000000","52916.79731000","0"],[1779684300000,"9.44700000","9.49000000","9.44600000","9.47600000","33680.46000000",1779685199999,"318932.73587000",1475,"25104.43000000","237679.27991000","0"],[1779685200000,"9.47700000","9.51200000","9.47400000","9.50300000","22275.36000000",1779686099999,"211397.18468000",1642,"13678.36000000","129800.58887000","0"],[1779686100000,"9.50300000","9.51200000","9.49300000","9.50000000","9043.75000000",1779686999999,"85914.79309000",1059,"3348.94000000","31814.49835000","0"],[1779687000000,"9.50000000","9.52800000","9.49700000","9.52300000","12526.56000000",1779687899999,"119190.83195000",861,"8495.25000000","80850.78476000","0"],[1779687900000,"9.52300000","9.52600000","9.51100000","9.51300000","13808.63000000",1779688799999,"131439.71469000",858,"5209.63000000","49590.78686000","0"],[1779688800000,"9.51200000","9.54400000","9.50700000","9.50700000","21104.82000000",1779689699999,"201008.02396000",1938,"12842.21000000","122317.41355000","0"],[1779689700000,"9.50700000","9.50800000","9.48200000","9.49000000","21520.57000000",1779690599999,"204165.57875000",1162,"12567.42000000","119199.73763000","0"],[1779690600000,"9.49100000","9.52200000","9.49100000","9.50700000","16141.71000000",1779691499999,"153598.31641000",840,"2662.13000000","25306.95507000","0"],[1779691500000,"9.50600000","9.51800000","9.50300000","9.51100000","13408.04000000",1779692399999,"127501.64765000",647,"3319.16000000","31565.50309000","0"],[1779692400000,"9.51100000","9.54700000","9.51100000","9.51700000","104814.80000000",1779693299999,"998040.25398000",1509,"90920.38000000","865603.19491000","0"],[1779693300000,"9.51800000","9.53000000","9.48700000","9.48700000","15214.37000000",1779694199999,"144534.55096000",1138,"5841.07000000","55493.59761000","0"],[1779694200000,"9.48700000","9.51400000","9.48300000","9.50700000","14565.26000000",1779695099999,"138443.55483000",789,"10155.02000000","96528.94867000","0"],[1779695100000,"9.50600000","9.52200000","9.50500000","9.52100000","8895.23000000",1779695999999,"84631.35734000",656,"2599.83000000","24747.17524000","0"],[1779696000000,"9.52200000","9.53100000","9.50700000","9.50700000","17585.26000000",1779696899999,"167489.84407000",967,"6814.89000000","64902.59078000","0"],[1779696900000,"9.50700000","9.50900000","9.49600000","9.50600000","4292.95000000",1779697799999,"40792.86299000",535,"2622.25000000","24917.89910000","0"],[1779697800000,"9.50700000","9.52800000","9.50600000","9.52000000","13993.06000000",1779698699999,"133186.18569000",602,"5191.19000000","49410.99151000","0"],[1779698700000,"9.52000000","9.53100000","9.50400000","9.52800000","23146.59000000",1779699599999,"220282.54359000",1002,"6234.27000000","59340.87333000","0"],[1779699600000,"9.52800000","9.53500000","9.51900000","9.52300000","16719.68000000",1779700499999,"159248.64151000",962,"6975.90000000","66447.82893000","0"],[1779700500000,"9.52200000","9.53400000","9.51600000","9.53200000","5118.89000000",1779701399999,"48760.04139000",420,"2867.14000000","27309.39218000","0"],[1779701400000,"9.53300000","9.54900000","9.52800000","9.53800000","5468.12000000",1779702299999,"52144.55146000",815,"3371.98000000","32152.41647000","0"],[1779702300000,"9.53700000","9.54900000","9.53100000","9.53300000","9802.58000000",1779703199999,"93510.13699000",591,"3398.01000000","32415.64029000","0"],[1779703200000,"9.53200000","9.57100000","9.52900000","9.56000000","14373.89000000",1779704099999,"137367.37683000",1012,"7489.02000000","71555.32208000","0"],[1779704100000,"9.55900000","9.59100000","9.54600000","9.56500000","83881.53000000",1779704999999,"803461.01886000",1588,"43272.39000000","414292.81876000","0"],[1779705000000,"9.56400000","9.57300000","9.55900000","9.56400000","5909.33000000",1779705899999,"56532.28777000",511,"3428.20000000","32800.16179000","0"],[1779705900000,"9.56500000","9.58900000","9.56500000","9.58600000","7888.23000000",1779706799999,"75547.51566000",706,"3256.80000000","31196.10043000","0"],[1779706800000,"9.58700000","9.59300000","9.57200000","9.59100000","13406.83000000",1779707699999,"128486.16257000",912,"6758.32000000","64762.87047000","0"],[1779707700000,"9.59100000","9.60900000","9.54700000","9.55400000","83306.80000000",1779708599999,"798205.49347000",3553,"36898.29000000","353463.43414000","0"],[1779708600000,"9.55400000","9.57400000","9.55200000","9.56200000","10745.51000000",1779709499999,"102750.40684000",995,"5347.41000000","51129.13566000","0"],[1779709500000,"9.56300000","9.57300000","9.52600000","9.53300000","10890.89000000",1779710399999,"103967.99757000",885,"4990.97000000","47662.09832000","0"],[1779710400000,"9.53300000","9.54400000","9.52100000","9.54200000","11891.17000000",1779711299999,"113356.59756000",653,"5025.63000000","47908.07776000","0"],[1779711300000,"9.54200000","9.56100000","9.53500000","9.55500000","15629.43000000",1779712199999,"149227.68898000",1180,"8888.32000000","84856.15077000","0"],[1779712200000,"9.55500000","9.57700000","9.55500000","9.56800000","18989.86000000",1779713099999,"181644.55411000",1152,"9352.46000000","89467.35427000","0"],[1779713100000,"9.56800000","9.57000000","9.54900000","9.55000000","6803.96000000",1779713999999,"65048.69683000",851,"1868.56000000","17864.83228000","0"],[1779714000000,"9.55100000","9.56800000","9.54600000","9.55900000","6947.25000000",1779714899999,"66399.80481000",628,"3117.53000000","29793.69990000","0"],[1779714900000,"9.56000000","9.56100000","9.54600000","9.54800000","2957.72000000",1779715799999,"28257.76280000",442,"1049.18000000","10023.61883000","0"],[1779715800000,"9.54900000","9.55500000","9.54000000","9.55500000","4937.73000000",1779716699999,"47151.26606000",558,"1692.90000000","16167.14528000","0"],[1779716700000,"9.55600000","9.57400000","9.54600000","9.57400000","9119.93000000",1779717599999,"87160.52393000",561,"4009.94000000","38313.18567000","0"],[1779717600000,"9.57400000","9.61500000","9.57400000","9.60200000","21754.20000000",1779718499999,"208841.85809000",1442,"11235.37000000","107836.44035000","0"],[1779718500000,"9.60200000","9.64100000","9.60100000","9.64000000","24690.19000000",1779719399999,"237626.09623000",1531,"13065.10000000","125752.40855000","0"],[1779719400000,"9.64000000","9.64000000","9.58900000","9.59600000","15587.93000000",1779720299999,"149785.67648000",978,"5802.63000000","55757.80749000","0"],[1779720300000,"9.59600000","9.62300000","9.59600000","9.61500000","12253.77000000",1779721199999,"117810.70912000",891,"7852.04000000","75493.20597000","0"],[1779721200000,"9.61500000","9.66400000","9.60600000","9.62500000","31834.90000000",1779722099999,"306738.78403000",2081,"20940.57000000","201743.10056000","0"],[1779722100000,"9.62400000","9.63400000","9.58900000","9.59300000","23419.64000000",1779722999999,"225179.66167000",1538,"12354.33000000","118836.38181000","0"],[1779723000000,"9.59300000","9.61100000","9.58200000","9.60700000","23330.51000000",1779723899999,"224068.85063000",1414,"12111.65000000","116338.16288000","0"],[1779723900000,"9.60600000","9.60700000","9.58300000","9.60200000","11058.87000000",1779724799999,"106116.73365000",1150,"4983.86000000","47807.96669000","0"],[1779724800000,"9.60300000","9.60800000","9.57500000","9.57500000","11954.84000000",1779725699999,"114678.79858000",1128,"2400.51000000","23032.92950000","0"],[1779725700000,"9.57600000","9.59900000","9.57600000","9.58900000","10317.83000000",1779726599999,"98902.58578000",725,"5750.15000000","55125.73446000","0"],[1779726600000,"9.58900000","9.63100000","9.58400000","9.63100000","12488.52000000",1779727499999,"120028.60873000",1083,"5103.94000000","49049.51829000","0"],[1779727500000,"9.63100000","9.67200000","9.62500000","9.64800000","14923.11000000",1779728399999,"144009.49726000",1887,"5950.94000000","57412.79886000","0"],[1779728400000,"9.64900000","9.65700000","9.63000000","9.63300000","8221.34000000",1779729299999,"79274.96562000",841,"3307.17000000","31887.25397000","0"],[1779729300000,"9.63300000","9.63600000","9.60700000","9.63600000","11156.51000000",1779730199999,"107341.48132000",791,"4114.29000000","39589.16572000","0"],[1779730200000,"9.63700000","9.64000000","9.61100000","9.61300000","10487.80000000",1779731099999,"100944.83027000",791,"5024.04000000","48378.52105000","0"],[1779731100000,"9.61200000","9.61400000","9.59300000","9.60500000","15351.31000000",1779731999999,"147442.76002000",939,"5697.93000000","54729.07725000","0"],[1779732000000,"9.60500000","9.63000000","9.60200000","9.61300000","2931.04000000",1779732899999,"28173.37038000",528,"1872.60000000","17996.88477000","0"],[1779732900000,"9.61300000","9.62000000","9.59900000","9.60800000","5055.78000000",1779733799999,"48578.43100000",319,"1354.35000000","13017.36809000","0"],[1779733800000,"9.60800000","9.60800000","9.58300000","9.59000000","2949.47000000",1779734699999,"28286.04785000",348,"821.69000000","7881.35676000","0"],[1779734700000,"9.59100000","9.59100000","9.57200000","9.57200000","8371.40000000",1779735599999,"80214.40101000",454,"1539.21000000","14747.14305000","0"],[1779735600000,"9.57300000","9.57500000","9.54300000","9.56900000","13350.42000000",1779736499999,"127588.71754000",992,"7750.96000000","74077.58138000","0"],[1779736500000,"9.56900000","9.56900000","9.55600000","9.56800000","7896.86000000",1779737399999,"75530.03661000",432,"3971.47000000","37978.94010000","0"],[1779737400000,"9.56800000","9.57200000","9.52500000","9.54000000","8921.35000000",1779738299999,"85115.74194000",1108,"1799.51000000","17182.21453000","0"],[1779738300000,"9.54100000","9.55500000","9.53800000","9.55300000","25747.46000000",1779739199999,"245743.62080000",585,"21674.68000000","206866.30405000","0"],[1779739200000,"9.55200000","9.57300000","9.54600000","9.56200000","21890.89000000",1779740099999,"209387.08618000",1113,"12638.41000000","120892.38403000","0"],[1779740100000,"9.56400000","9.57200000","9.55800000","9.55900000","7399.31000000",1779740999999,"70773.50359000",789,"4079.39000000","39018.70399000","0"],[1779741000000,"9.55900000","9.56900000","9.49600000","9.50900000","30047.19000000",1779741899999,"286541.90095000",1888,"7531.02000000","71799.33910000","0"],[1779741900000,"9.50900000","9.52000000","9.49700000","9.50200000","10418.80000000",1779742799999,"99076.51598000",906,"4401.23000000","41853.09094000","0"],[1779742800000,"9.50300000","9.52000000","9.50100000","9.51500000","2964.79000000",1779743699999,"28207.95083000",513,"1712.52000000","16293.38326000","0"],[1779743700000,"9.51400000","9.52700000","9.50400000","9.52700000","2122.37000000",1779744599999,"20189.05584000",419,"439.89000000","4186.40402000","0"],[1779744600000,"9.52700000","9.53300000","9.51000000","9.51000000","6224.07000000",1779745499999,"59245.67630000",550,"2203.11000000","20978.00950000","0"],[1779745500000,"9.51100000","9.52500000","9.50600000","9.51700000","4759.55000000",1779746399999,"45277.12613000",478,"1462.34000000","13909.61651000","0"],[1779746400000,"9.51700000","9.52300000","9.49500000","9.51400000","12635.26000000",1779747299999,"120165.53412000",1333,"5363.01000000","50998.61764000","0"],[1779747300000,"9.51400000","9.51900000","9.49100000","9.49600000","4483.95000000",1779748199999,"42608.13910000",710,"1245.51000000","11839.13749000","0"],[1779748200000,"9.49700000","9.49700000","9.45200000","9.47100000","21249.15000000",1779749099999,"201182.18049000",1752,"7810.93000000","73930.51565000","0"],[1779749100000,"9.47100000","9.48100000","9.45600000","9.45700000","7875.17000000",1779749999999,"74577.51812000",685,"4514.73000000","42738.52297000","0"],[1779750000000,"9.45500000","9.48400000","9.44700000","9.48400000","5100.93000000",1779750899999,"48281.54839000",755,"3226.18000000","30542.39880000","0"],[1779750900000,"9.48300000","9.49000000","9.47900000","9.48800000","3058.26000000",1779751799999,"29010.67890000",420,"2056.60000000","19509.48018000","0"],[1779751800000,"9.48800000","9.51100000","9.48800000","9.50400000","12751.72000000",1779752699999,"121194.60613000",1030,"9195.56000000","87398.91601000","0"],[1779752700000,"9.50300000","9.50900000","9.49500000","9.50600000","2913.89000000",1779753599999,"27693.30438000",466,"570.13000000","5418.73193000","0"],[1779753600000,"9.50600000","9.50900000","9.47600000","9.49000000","8282.34000000",1779754499999,"78605.65655000",757,"3245.52000000","30792.37542000","0"],[1779754500000,"9.48900000","9.48900000","9.45900000","9.46700000","10931.69000000",1779755399999,"103533.01714000",749,"2905.16000000","27508.97028000","0"],[1779755400000,"9.46700000","9.48800000","9.42600000","9.43700000","27313.42000000",1779756299999,"258211.43745000",1518,"8669.78000000","81983.51179000","0"],[1779756300000,"9.43800000","9.45200000","9.39200000","9.44100000","27815.36000000",1779757199999,"261993.86050000",2070,"9362.68000000","88211.72115000","0"],[1779757200000,"9.44000000","9.44000000","9.40400000","9.43900000","14824.71000000",1779758099999,"139702.24008000",1646,"8523.61000000","80344.44120000","0"],[1779758100000,"9.43800000","9.44400000","9.40900000","9.42100000","6057.16000000",1779758999999,"57101.65248000",850,"1705.76000000","16094.64837000","0"],[1779759000000,"9.42000000","9.42000000","9.37500000","9.38700000","19148.28000000",1779759899999,"179811.73278000",1718,"7666.54000000","71995.33711000","0"],[1779759900000,"9.38800000","9.41300000","9.38700000","9.40700000","13765.63000000",1779760799999,"129474.05648000",979,"9087.87000000","85490.36153000","0"],[1779760800000,"9.40800000","9.41500000","9.38500000","9.40200000","13810.17000000",1779761699999,"129851.80289000",1013,"6707.79000000","63078.14036000","0"],[1779761700000,"9.40300000","9.40900000","9.38400000","9.38900000","4577.18000000",1779762599999,"43003.46761000",717,"2258.62000000","21218.93877000","0"],[1779762600000,"9.38800000","9.39400000","9.37400000","9.37500000","5081.33000000",1779763499999,"47683.26712000",610,"2066.11000000","19384.20142000","0"],[1779763500000,"9.37600000","9.39800000","9.36900000","9.38500000","9646.06000000",1779764399999,"90522.96465000",735,"4760.27000000","44662.73409000","0"],[1779764400000,"9.38500000","9.38500000","9.36200000","9.36400000","11448.38000000",1779765299999,"107311.42592000",809,"5081.43000000","47636.33008000","0"],[1779765300000,"9.36400000","9.38200000","9.36000000","9.38100000","7466.21000000",1779766199999,"69959.76035000",594,"2523.58000000","23655.76626000","0"],[1779766200000,"9.38200000","9.40900000","9.37700000","9.39700000","6643.86000000",1779767099999,"62459.07845000",556,"4499.40000000","42301.85945000","0"],[1779767100000,"9.39700000","9.41300000","9.39200000","9.41300000","8299.38000000",1779767999999,"78033.87979000",322,"1872.88000000","17614.59112000","0"],[1779768000000,"9.41400000","9.43200000","9.41300000","9.41900000","28624.69000000",1779768899999,"269793.90989000",984,"17260.93000000","162666.57862000","0"],[1779768900000,"9.42000000","9.46800000","9.40700000","9.46700000","7827.22000000",1779769799999,"73809.83769000",826,"4231.72000000","39920.19698000","0"],[1779769800000,"9.46700000","9.47600000","9.44900000","9.45300000","7616.62000000",1779770699999,"72068.23915000",624,"2472.24000000","23395.86818000","0"],[1779770700000,"9.45300000","9.47000000","9.44700000","9.46000000","7330.39000000",1779771599999,"69331.35906000",459,"4231.02000000","40019.22181000","0"],[1779771600000,"9.45900000","9.47000000","9.44500000","9.47000000","11864.66000000",1779772499999,"112214.63538000",808,"5056.94000000","47831.27730000","0"],[1779772500000,"9.47000000","9.51700000","9.47000000","9.51500000","20814.59000000",1779773399999,"197807.47334000",1116,"13937.84000000","132446.50895000","0"],[1779773400000,"9.51400000","9.56400000","9.51300000","9.54100000","62130.87000000",1779774299999,"592601.87504000",2946,"22189.67000000","211686.76831000","0"],[1779774300000,"9.54200000","9.54400000","9.50900000","9.52700000","11144.31000000",1779775199999,"106102.66158000",834,"4137.97000000","39379.29658000","0"],[1779775200000,"9.52600000","9.53600000","9.50700000","9.53200000","9464.42000000",1779776099999,"90121.46834000",1091,"6245.59000000","59483.74898000","0"],[1779776100000,"9.53100000","9.53900000","9.49400000","9.50500000","33945.22000000",1779776999999,"323297.31972000",1557,"17791.54000000","169552.47995000","0"],[1779777000000,"9.50500000","9.55400000","9.50400000","9.55200000","8554.27000000",1779777899999,"81512.66165000",1154,"5419.74000000","51659.36898000","0"],[1779777900000,"9.55200000","9.55300000","9.53400000","9.53600000","6788.91000000",1779778799999,"64769.58506000",522,"5184.92000000","49461.88555000","0"],[1779778800000,"9.53700000","9.54800000","9.47300000","9.47500000","14667.40000000",1779779699999,"139614.47771000",1284,"5766.12000000","54955.70580000","0"],[1779779700000,"9.47500000","9.48700000","9.45000000","9.48200000","10916.44000000",1779780599999,"103320.02076000",1143,"6193.06000000","58611.55655000","0"],[1779780600000,"9.48100000","9.48200000","9.45200000","9.46500000","7210.33000000",1779781499999,"68251.94981000",916,"2576.16000000","24383.69801000","0"],[1779781500000,"9.46600000","9.50600000","9.46500000","9.48200000","10711.41000000",1779782399999,"101669.65894000",918,"4951.21000000","46998.95165000","0"],[1779782400000,"9.48300000","9.54100000","9.48300000","9.52400000","60991.90000000",1779783299999,"581002.58422000",1362,"30338.31000000","288960.40799000","0"],[1779783300000,"9.52300000","9.54600000","9.51100000","9.53800000","8565.92000000",1779784199999,"81630.76204000",958,"4672.48000000","44521.11668000","0"],[1779784200000,"9.53800000","9.53800000","9.50100000","9.53500000","8305.74000000",1779785099999,"79066.52778000",1036,"2292.41000000","21818.49257000","0"],[1779785100000,"9.53600000","9.54900000","9.49700000","9.53900000","21408.39000000",1779785999999,"203991.04280000",1751,"6772.48000000","64517.21594000","0"],[1779786000000,"9.54000000","9.54700000","9.52000000","9.52200000","13935.67000000",1779786899999,"132804.96169000",1308,"4712.92000000","44916.54433000","0"],[1779786900000,"9.52300000","9.54200000","9.48500000","9.50800000","31024.14000000",1779787799999,"295143.37508000",1879,"18038.88000000","171617.20910000","0"],[1779787800000,"9.50700000","9.52400000","9.46600000","9.48800000","35685.85000000",1779788699999,"338729.10106000",2792,"17027.67000000","161594.44109000","0"],[1779788700000,"9.48800000","9.49400000","9.46900000","9.48100000","18855.58000000",1779789599999,"178709.99983000",1688,"5699.92000000","54034.66651000","0"],[1779789600000,"9.48100000","9.49700000","9.46100000","9.49600000","40493.61000000",1779790499999,"383838.95580000",2659,"16445.04000000","155901.02342000","0"],[1779790500000,"9.49700000","9.60800000","9.48900000","9.60200000","41830.53000000",1779791399999,"400107.34630000",4591,"27685.27000000","264846.93082000","0"],[1779791400000,"9.60200000","9.64600000","9.59300000","9.63100000","70706.70000000",1779792299999,"680207.92801000",4913,"39970.90000000","384558.87641000","0"],[1779792300000,"9.63200000","9.63800000","9.60000000","9.60100000","83309.12000000",1779793199999,"801161.24977000",3676,"33114.63000000","318451.34400000","0"],[1779793200000,"9.60200000","9.61600000","9.59400000","9.59500000","24389.90000000",1779794099999,"234217.32719000",1713,"11818.57000000","113489.72529000","0"],[1779794100000,"9.59600000","9.60300000","9.56600000","9.58800000","26880.23000000",1779794999999,"257489.66942000",1535,"7789.88000000","74652.81106000","0"],[1779795000000,"9.58900000","9.61000000","9.57800000","9.60500000","19183.93000000",1779795899999,"184066.03550000",1624,"7223.26000000","69292.51655000","0"],[1779795900000,"9.60500000","9.61000000","9.57300000","9.57300000","8375.98000000",1779796799999,"80341.57339000",816,"2248.97000000","21575.92456000","0"],[1779796800000,"9.57300000","9.59000000","9.52100000","9.55900000","35763.25000000",1779797699999,"341456.04213000",2684,"11069.19000000","105695.05348000","0"],[1779797700000,"9.56000000","9.57600000","9.54800000","9.56500000","10788.03000000",1779798599999,"103155.19789000",1273,"5394.84000000","51580.44306000","0"],[1779798600000,"9.56600000","9.57700000","9.55400000","9.57400000","8036.14000000",1779799499999,"76868.87792000",1000,"3485.32000000","33340.74682000","0"],[1779799500000,"9.57400000","9.60800000","9.57200000","9.59700000","17839.93000000",1779800399999,"170978.85510000",911,"6245.43000000","59868.81250000","0"],[1779800400000,"9.59700000","9.61000000","9.59500000","9.59900000","11881.30000000",1779801299999,"114087.14416000",833,"5128.53000000","49244.61114000","0"],[1779801300000,"9.59900000","9.60000000","9.54600000","9.54900000","16769.89000000",1779802199999,"160524.44336000",1524,"4152.02000000","39752.53181000","0"],[1779802200000,"9.55000000","9.57800000","9.51800000","9.56200000","35828.84000000",1779803099999,"342039.67581000",3001,"13190.09000000","125866.11807000","0"],[1779803100000,"9.56300000","9.63300000","9.56300000","9.60800000","24295.80000000",1779803999999,"233363.05498000",2658,"9865.55000000","94729.19804000","0"],[1779804000000,"9.60900000","9.63600000","9.60300000","9.63400000","43897.23000000",1779804899999,"422328.58208000",3187,"18499.06000000","178020.95920000","0"],[1779804900000,"9.63400000","9.68600000","9.61900000","9.68000000","64540.28000000",1779805799999,"623374.35478000",4051,"48411.54000000","467620.18176000","0"],[1779805800000,"9.68000000","9.68500000","9.50600000","9.53400000","48498.11000000",1779806699999,"464569.93503000",5328,"14165.18000000","135844.38876000","0"],[1779806700000,"9.53500000","9.57700000","9.51500000","9.54100000","43269.75000000",1779807599999,"413141.36551000",3005,"21442.98000000","204705.44123000","0"],[1779807600000,"9.54000000","9.54900000","9.48600000","9.54800000","44125.09000000",1779808499999,"419815.67970000",2709,"21796.99000000","207418.28605000","0"],[1779808500000,"9.54800000","9.55000000","9.47300000","9.50600000","47461.02000000",1779809399999,"451684.56345000",2548,"27983.24000000","266326.12907000","0"],[1779809400000,"9.50500000","9.50900000","9.44300000","9.47900000","77635.34000000",1779810299999,"735066.71520000",6529,"39113.37000000","370420.56598000","0"],[1779810300000,"9.47900000","9.48000000","9.40500000","9.47500000","43044.41000000",1779811199999,"405924.39822000",3721,"24786.11000000","233701.83448000","0"],[1779811200000,"9.47500000","9.47900000","9.40600000","9.43200000","31610.15000000",1779812099999,"298870.36549000",2436,"9028.39000000","85318.73674000","0"],[1779812100000,"9.43100000","9.47100000","9.43000000","9.46100000","19429.88000000",1779812999999,"183656.89914000",1543,"10538.53000000","99632.26058000","0"],[1779813000000,"9.46100000","9.47700000","9.43300000","9.45200000","13403.23000000",1779813899999,"126694.50211000",1346,"4916.72000000","46482.65909000","0"],[1779813900000,"9.45300000","9.46300000","9.42400000","9.45100000","10338.48000000",1779814799999,"97641.91808000",1194,"5163.23000000","48757.35555000","0"],[1779814800000,"9.45000000","9.46600000","9.43000000","9.43100000","9233.95000000",1779815699999,"87216.77153000",1172,"3681.53000000","34776.74746000","0"],[1779815700000,"9.43100000","9.43900000","9.38600000","9.41100000","112523.25000000",1779816599999,"1059892.63895000",5884,"72758.95000000","685405.37860000","0"],[1779816600000,"9.41100000","9.43700000","9.38000000","9.43700000","79347.88000000",1779817499999,"746631.26233000",4987,"55493.47000000","522231.62593000","0"],[1779817500000,"9.43800000","9.44300000","9.38200000","9.39000000","71244.82000000",1779818399999,"670373.26886000",3683,"32705.09000000","307651.76175000","0"],[1779818400000,"9.39000000","9.42300000","9.37700000","9.41400000","25187.24000000",1779819299999,"236667.86139000",2471,"16710.90000000","156984.04241000","0"],[1779819300000,"9.41400000","9.45500000","9.41100000","9.42700000","27309.90000000",1779820199999,"257755.89665000",1597,"13571.07000000","128097.42612000","0"],[1779820200000,"9.42700000","9.43600000","9.37100000","9.37600000","13137.43000000",1779821099999,"123621.27035000",1118,"6222.64000000","58561.40862000","0"],[1779821100000,"9.37700000","9.39700000","9.36600000","9.38300000","13998.78000000",1779821999999,"131338.13161000",953,"7102.84000000","66647.87099000","0"],[1779822000000,"9.38300000","9.38800000","9.35300000","9.35800000","37320.01000000",1779822899999,"349733.01636000",1493,"6821.40000000","63924.76711000","0"],[1779822900000,"9.35900000","9.37600000","9.34100000","9.36700000","12563.76000000",1779823799999,"117593.08162000",1113,"5485.75000000","51348.18955000","0"],[1779823800000,"9.36600000","9.41900000","9.36400000","9.40300000","13231.33000000",1779824699999,"124324.84059000",1113,"7958.10000000","74769.91165000","0"],[1779824700000,"9.40400000","9.42100000","9.39600000","9.40200000","5914.37000000",1779825599999,"55646.62209000",760,"3454.52000000","32504.89663000","0"],[1779825600000,"9.40300000","9.42100000","9.40300000","9.42100000","5492.79000000",1779826499999,"51706.27490000",632,"4616.87000000","43461.38786000","0"],[1779826500000,"9.42200000","9.43000000","9.40600000","9.42600000","5996.47000000",1779827399999,"56460.75329000",650,"2763.15000000","26019.49760000","0"],[1779827400000,"9.42500000","9.42700000","9.39900000","9.41300000","3047.55000000",1779828299999,"28677.63849000",545,"1942.57000000","18279.81553000","0"],[1779828300000,"9.41300000","9.42900000","9.41100000","9.42700000","4853.80000000",1779829199999,"45726.03663000",513,"1588.64000000","14966.27228000","0"],[1779829200000,"9.42700000","9.42700000","9.35100000","9.37600000","26310.34000000",1779830099999,"246573.26882000",1352,"8862.40000000","83084.10176000","0"],[1779830100000,"9.37400000","9.40300000","9.37000000","9.39700000","13583.10000000",1779830999999,"127510.18352000",727,"3968.65000000","37261.28648000","0"],[1779831000000,"9.39700000","9.42000000","9.39700000","9.41400000","5205.13000000",1779831899999,"48988.28644000",456,"2646.15000000","24901.16467000","0"],[1779831900000,"9.41300000","9.41500000","9.36000000","9.37500000","13884.74000000",1779832799999,"130387.43625000",964,"6711.79000000","63012.23383000","0"],[1779832800000,"9.37600000","9.39900000","9.34900000","9.36500000","12585.84000000",1779833699999,"117913.16520000",1130,"6342.14000000","59418.25678000","0"],[1779833700000,"9.36400000","9.38100000","9.35700000","9.37900000","4671.66000000",1779834599999,"43779.98438000",627,"1840.83000000","17249.19497000","0"],[1779834600000,"9.37900000","9.38400000","9.36700000","9.36700000","5185.13000000",1779835499999,"48627.58527000",667,"1716.33000000","16097.27230000","0"],[1779835500000,"9.36700000","9.36700000","9.35000000","9.36400000","9427.67000000",1779836399999,"88215.54886000",786,"3606.42000000","33750.67550000","0"],[1779836400000,"9.36500000","9.39300000","9.36500000","9.38300000","13028.15000000",1779837299999,"122276.34523000",1127,"6823.31000000","64037.77377000","0"],[1779837300000,"9.38200000","9.39400000","9.37100000","9.38300000","5249.70000000",1779838199999,"49272.34360000",736,"2107.66000000","19779.00832000","0"],[1779838200000,"9.38400000","9.40300000","9.38400000","9.39900000","2783.39000000",1779839099999,"26154.58092000",561,"1114.60000000","10472.02227000","0"],[1779839100000,"9.39900000","9.40400000","9.38100000","9.38600000","4016.67000000",1779839999999,"37707.48938000",429,"2691.20000000","25262.47906000","0"],[1779840000000,"9.38600000","9.41900000","9.38500000","9.41600000","7690.30000000",1779840899999,"72331.85747000",885,"2984.17000000","28071.40745000","0"],[1779840900000,"9.41500000","9.41900000","9.39600000","9.41900000","6678.17000000",1779841799999,"62801.91688000",821,"2572.21000000","24195.36704000","0"],[1779841800000,"9.41900000","9.44300000","9.41900000","9.43400000","7427.60000000",1779842699999,"70067.94558000",1063,"5148.91000000","48574.15895000","0"],[1779842700000,"9.43400000","9.45800000","9.43400000","9.45500000","10409.09000000",1779843599999,"98345.24605000",783,"5219.19000000","49313.52971000","0"],[1779843600000,"9.45500000","9.46000000","9.43400000","9.45000000","5146.21000000",1779844499999,"48589.12222000",652,"1847.49000000","17446.14011000","0"],[1779844500000,"9.45000000","9.45100000","9.41700000","9.43200000","46881.63000000",1779845399999,"442851.17760000",960,"11872.35000000","112083.94979000","0"],[1779845400000,"9.43300000","9.45100000","9.42800000","9.43800000","5389.51000000",1779846299999,"50874.28265000",656,"2915.73000000","27522.06076000","0"],[1779846300000,"9.43800000","9.45900000","9.42000000","9.42700000","8440.61000000",1779847199999,"79741.11194000",792,"4396.53000000","41535.31313000","0"],[1779847200000,"9.42800000","9.43400000","9.40600000","9.42000000","9837.78000000",1779848099999,"92648.63589000",689,"8366.79000000","78791.36552000","0"],[1779848100000,"9.42100000","9.42600000","9.38900000","9.40700000","8617.34000000",1779848999999,"81019.96299000",835,"5737.59000000","53942.68684000","0"],[1779849000000,"9.40600000","9.41900000","9.39200000","9.41800000","19801.15000000",1779849899999,"186222.26704000",1061,"13821.56000000","129984.80733000","0"],[1779849900000,"9.41800000","9.44400000","9.41000000","9.44400000","13794.93000000",1779850799999,"130017.78150000",811,"7986.49000000","75264.37601000","0"],[1779850800000,"9.44500000","9.47500000","9.43200000","9.44200000","27960.82000000",1779851699999,"264334.13903000",1335,"11239.00000000","106308.11946000","0"],[1779851700000,"9.44200000","9.44300000","9.42100000","9.44100000","12171.43000000",1779852599999,"114811.11959000",977,"4661.31000000","43962.74063000","0"],[1779852600000,"9.44100000","9.44800000","9.41600000","9.41800000","5539.13000000",1779853499999,"52208.53127000",695,"3470.10000000","32706.55205000","0"],[1779853500000,"9.41900000","9.42100000","9.38700000","9.39600000","16985.28000000",1779854399999,"159672.37309000",1454,"5794.44000000","54454.59448000","0"],[1779854400000,"9.39500000","9.40500000","9.38100000","9.38700000","15774.26000000",1779855299999,"148194.67204000",1227,"10282.24000000","96616.52167000","0"],[1779855300000,"9.38700000","9.38900000","9.34900000","9.34900000","12552.99000000",1779856199999,"117537.14587000",1464,"4377.04000000","40983.87491000","0"],[1779856200000,"9.34900000","9.35400000","9.28500000","9.34200000","45443.35000000",1779857099999,"423575.37070000",3247,"13414.93000000","124990.03625000","0"],[1779857100000,"9.34200000","9.40600000","9.34200000","9.40300000","11840.47000000",1779857999999,"111046.47825000",1007,"10590.29000000","99313.61816000","0"],[1779858000000,"9.40400000","9.41400000","9.39700000","9.40500000","8994.33000000",1779858899999,"84610.02122000",670,"3013.11000000","28339.69742000","0"],[1779858900000,"9.40500000","9.44400000","9.39800000","9.43600000","8140.01000000",1779859799999,"76668.88382000",728,"5698.96000000","53670.23643000","0"],[1779859800000,"9.43600000","9.44600000","9.41700000","9.42300000","8755.54000000",1779860699999,"82561.37456000",1117,"3487.92000000","32884.41784000","0"],[1779860700000,"9.42300000","9.43700000","9.41300000","9.42900000","17630.76000000",1779861599999,"166191.92618000",1445,"7185.97000000","67734.60388000","0"],[1779861600000,"9.42900000","9.44700000","9.42400000","9.43000000","7665.15000000",1779862499999,"72312.36245000",1139,"5281.53000000","49828.29789000","0"],[1779862500000,"9.43100000","9.43400000","9.40900000","9.43400000","5063.85000000",1779863399999,"47716.19415000",821,"3022.49000000","28476.29826000","0"],[1779863400000,"9.43400000","9.45500000","9.42100000","9.43200000","14317.60000000",1779864299999,"135057.00317000",1234,"7353.30000000","69352.93224000","0"],[1779864300000,"9.43200000","9.44500000","9.42400000","9.43700000","8566.59000000",1779865199999,"80835.89575000",1057,"5665.85000000","53472.60714000","0"],[1779865200000,"9.43700000","9.44900000","9.41500000","9.42600000","11319.24000000",1779866099999,"106792.32534000",1273,"3350.93000000","31605.03306000","0"],[1779866100000,"9.42500000","9.43500000","9.41800000","9.42200000","7048.44000000",1779866999999,"66468.05444000",769,"3221.16000000","30373.42575000","0"],[1779867000000,"9.42200000","9.43400000","9.40500000","9.42300000","22077.70000000",1779867899999,"207948.26767000",1270,"11977.29000000","112826.21532000","0"],[1779867900000,"9.42400000","9.44200000","9.41500000","9.44100000","8237.42000000",1779868799999,"77673.52494000",946,"2938.17000000","27717.51902000","0"],[1779868800000,"9.44100000","9.45000000","9.39100000","9.40100000","33299.99000000",1779869699999,"313644.60837000",2670,"8570.46000000","80683.04368000","0"],[1779869700000,"9.40200000","9.45000000","9.39900000","9.42600000","52280.48000000",1779870599999,"492767.84728000",3496,"29411.09000000","277259.97510000","0"],[1779870600000,"9.42700000","9.43600000","9.41600000","9.42600000","22669.22000000",1779871499999,"213704.53261000",2093,"6764.74000000","63775.87746000","0"],[1779871500000,"9.42600000","9.42700000","9.38000000","9.39200000","30927.00000000",1779872399999,"290701.65599000",1933,"10630.24000000","99902.03268000","0"],[1779872400000,"9.39300000","9.39600000","9.36000000","9.36600000","22989.95000000",1779873299999,"215511.25493000",2283,"2662.93000000","24962.06311000","0"],[1779873300000,"9.36600000","9.37600000","9.34300000","9.35200000","46725.45000000",1779874199999,"437303.90206000",2930,"15208.97000000","142340.02811000","0"],[1779874200000,"9.35200000","9.38500000","9.34500000","9.36900000","21589.91000000",1779875099999,"202256.18785000",2074,"4139.75000000","38770.06585000","0"],[1779875100000,"9.36900000","9.37500000","9.34500000","9.35200000","27104.60000000",1779875999999,"253636.77285000",2201,"7140.53000000","66808.63256000","0"],[1779876000000,"9.35300000","9.37400000","9.34100000","9.37400000","28639.79000000",1779876899999,"267748.86787000",1984,"12681.45000000","118555.27288000","0"],[1779876900000,"9.37400000","9.38100000","9.36100000","9.36500000","38934.77000000",1779877799999,"364803.68994000",1902,"8437.25000000","79063.75288000","0"],[1779877800000,"9.36500000","9.37900000","9.34500000","9.34900000","34467.70000000",1779878699999,"322729.78372000",2073,"18294.27000000","171379.76369000","0"],[1779878700000,"9.34900000","9.35800000","9.33400000","9.33900000","18671.80000000",1779879599999,"174441.83274000",1698,"6783.59000000","63368.94903000","0"],[1779879600000,"9.33900000","9.38000000","9.33400000","9.37700000","20431.09000000",1779880499999,"191291.49148000",1830,"9692.21000000","90722.29905000","0"],[1779880500000,"9.37800000","9.39200000","9.36100000","9.36100000","17272.66000000",1779881399999,"162003.83470000",1593,"5922.10000000","55537.43078000","0"],[1779881400000,"9.36000000","9.38300000","9.34700000","9.37000000","16694.30000000",1779882299999,"156284.21087000",1480,"9621.09000000","90056.80737000","0"],[1779882300000,"9.36900000","9.37200000","9.35600000","9.36100000","12362.26000000",1779883199999,"115761.35318000",776,"4172.02000000","39073.30258000","0"],[1779883200000,"9.36200000","9.36200000","9.33500000","9.35700000","14193.23000000",1779884099999,"132716.18494000",1413,"5491.20000000","51343.83832000","0"],[1779884100000,"9.35600000","9.48000000","9.34500000","9.44500000","54720.50000000",1779884999999,"515933.54210000",4396,"23343.04000000","219861.58676000","0"],[1779885000000,"9.44500000","9.45700000","9.41900000","9.44400000","38927.05000000",1779885899999,"367434.24563000",2003,"20812.87000000","196463.53570000","0"],[1779885900000,"9.44400000","9.44400000","9.40400000","9.40400000","11782.06000000",1779886799999,"111020.73706000",1276,"3767.48000000","35489.80215000","0"],[1779886800000,"9.40500000","9.41200000","9.37100000","9.38600000","21666.65000000",1779887699999,"203399.71333000",1340,"10421.19000000","97797.12577000","0"],[1779887700000,"9.38500000","9.38700000","9.35100000","9.35600000","14751.36000000",1779888599999,"138172.27623000",1501,"6553.00000000","61412.09030000","0"],[1779888600000,"9.35500000","9.36800000","9.27100000","9.27900000","79925.54000000",1779889499999,"744404.88807000",5707,"40893.86000000","380804.72892000","0"],[1779889500000,"9.27800000","9.32900000","9.27300000","9.32500000","31530.77000000",1779890399999,"293247.67661000",2541,"19365.17000000","180174.95116000","0"],[1779890400000,"9.32600000","9.37700000","9.32400000","9.32700000","28882.19000000",1779891299999,"270025.87535000",2464,"11938.89000000","111605.08435000","0"],[1779891300000,"9.32700000","9.34100000","9.28700000","9.31000000","25026.53000000",1779892199999,"232941.58781000",2088,"9593.86000000","89297.57279000","0"],[1779892200000,"9.30900000","9.34500000","9.30400000","9.32900000","21828.79000000",1779893099999,"203514.68374000",2151,"10968.84000000","102280.17771000","0"],[1779893100000,"9.33000000","9.36800000","9.33000000","9.36700000","22858.12000000",1779893999999,"213794.85684000",1324,"13759.10000000","128687.55857000","0"],[1779894000000,"9.36700000","9.42300000","9.36500000","9.41700000","50671.66000000",1779894899999,"475719.86916000",3427,"24586.39000000","230857.76790000","0"],[1779894900000,"9.41700000","9.46800000","9.41600000","9.45100000","45527.80000000",1779895799999,"429975.01283000",4238,"22690.26000000","214340.65806000","0"],[1779895800000,"9.45200000","9.48400000","9.42100000","9.43000000","66633.30000000",1779896699999,"629632.25814000",3525,"44384.56000000","419381.60083000","0"],[1779896700000,"9.43000000","9.44600000","9.41000000","9.43400000","27437.24000000",1779897599999,"258859.10317000",2061,"20480.62000000","193253.46545000","0"],[1779897600000,"9.43500000","9.45600000","9.40300000","9.41600000","23773.96000000",1779898499999,"224103.49503000",2062,"15111.87000000","142389.98782000","0"],[1779898500000,"9.41600000","9.41600000","9.35700000","9.37600000","30646.94000000",1779899399999,"287200.30500000",1890,"19170.10000000","179609.16374000","0"],[1779899400000,"9.37600000","9.37900000","9.31900000","9.34800000","54992.04000000",1779900299999,"513017.32980000",2033,"35713.44000000","333096.16985000","0"],[1779900300000,"9.34800000","9.36900000","9.34400000","9.35900000","20986.78000000",1779901199999,"196300.45001000",1623,"12175.10000000","113878.62027000","0"],[1779901200000,"9.36000000","9.36000000","9.27000000","9.27900000","17404.26000000",1779902099999,"162047.63352000",2351,"7092.26000000","66062.01720000","0"],[1779902100000,"9.28000000","9.30700000","9.26300000","9.29500000","21766.76000000",1779902999999,"202017.27786000",1863,"12601.58000000","116945.72460000","0"],[1779903000000,"9.29400000","9.29700000","9.25500000","9.26400000","11273.73000000",1779903899999,"104615.81389000",1297,"2396.19000000","22237.07691000","0"],[1779903900000,"9.26500000","9.28600000","9.23000000","9.25500000","21816.62000000",1779904799999,"201939.17833000",1850,"5889.31000000","54541.75847000","0"],[1779904800000,"9.25500000","9.26000000","9.22200000","9.23700000","11493.22000000",1779905699999,"106189.57485000",1690,"5475.22000000","50603.35009000","0"],[1779905700000,"9.23800000","9.26400000","9.23000000","9.26300000","12602.43000000",1779906599999,"116634.19146000",1153,"4862.46000000","45001.87692000","0"],[1779906600000,"9.26300000","9.28600000","9.25200000","9.27700000","4529.44000000",1779907499999,"41960.34754000",654,"2236.81000000","20725.10928000","0"],[1779907500000,"9.27800000","9.30500000","9.27600000","9.30300000","11949.40000000",1779908399999,"111016.06425000",720,"4916.62000000","45674.50628000","0"],[1779908400000,"9.30400000","9.31400000","9.29300000","9.31400000","8433.96000000",1779909299999,"78452.88881000",886,"3091.31000000","28758.73509000","0"],[1779909300000,"9.31400000","9.33700000","9.30000000","9.32800000","22911.04000000",1779910199999,"213504.24781000",1876,"14885.62000000","138744.43349000","0"],[1779910200000,"9.32800000","9.34400000","9.31000000","9.31700000","9034.54000000",1779911099999,"84307.95468000",1125,"4221.56000000","39407.27487000","0"],[1779911100000,"9.31800000","9.32600000","9.30500000","9.32200000","3776.57000000",1779911999999,"35187.82482000",698,"1525.22000000","14213.73101000","0"],[1779912000000,"9.32100000","9.33700000","9.31000000","9.33300000","11677.01000000",1779912899999,"108863.33014000",993,"6237.91000000","58159.61023000","0"],[1779912900000,"9.33400000","9.35400000","9.31300000","9.31500000","13766.87000000",1779913799999,"128545.71131000",896,"7553.00000000","70543.45646000","0"],[1779913800000,"9.31500000","9.32400000","9.30100000","9.32400000","64572.40000000",1779914699999,"600891.62484000",1842,"39607.65000000","368598.42974000","0"],[1779914700000,"9.32500000","9.34000000","9.32500000","9.33500000","7291.86000000",1779915599999,"68069.85147000",577,"2442.44000000","22801.64486000","0"],[1779915600000,"9.33500000","9.34300000","9.32000000","9.32500000","15855.87000000",1779916499999,"147965.18757000",982,"4010.98000000","37428.00511000","0"],[1779916500000,"9.32500000","9.32800000","9.30100000","9.30100000","12959.65000000",1779917399999,"120734.14820000",633,"4683.92000000","43612.36274000","0"],[1779917400000,"9.30100000","9.30200000","9.15000000","9.20300000","94537.81000000",1779918299999,"873398.01525000",6475,"47738.32000000","441489.07016000","0"],[1779918300000,"9.20300000","9.20600000","9.13500000","9.17000000","46256.54000000",1779919199999,"424166.81216000",6530,"22078.15000000","202426.95960000","0"],[1779919200000,"9.17100000","9.21100000","9.14100000","9.15800000","25735.44000000",1779920099999,"235926.85483000",3149,"11613.43000000","106487.97937000","0"],[1779920100000,"9.15700000","9.18800000","9.13200000","9.18200000","34333.85000000",1779920999999,"314739.77672000",2355,"15842.28000000","145186.95858000","0"],[1779921000000,"9.18200000","9.19900000","9.16400000","9.18600000","12173.57000000",1779921899999,"111818.70815000",1316,"6861.16000000","63015.05964000","0"],[1779921900000,"9.18600000","9.19200000","9.14400000","9.14400000","9024.32000000",1779922799999,"82747.03343000",1174,"3682.41000000","33758.62913000","0"],[1779922800000,"9.14300000","9.16100000","9.12400000","9.15800000","19932.51000000",1779923699999,"182239.01450000",1610,"7647.53000000","69932.29088000","0"],[1779923700000,"9.15800000","9.16800000","9.09900000","9.12000000","60481.30000000",1779924599999,"551725.07404000",2635,"18463.44000000","168405.42930000","0"],[1779924600000,"9.12000000","9.14100000","9.11400000","9.13700000","16223.84000000",1779925499999,"148130.27751000",1359,"6392.78000000","58381.16978000","0"],[1779925500000,"9.13600000","9.15000000","9.12500000","9.13600000","10896.66000000",1779926399999,"99572.99282000",1118,"5078.45000000","46408.16196000","0"],[1779926400000,"9.13500000","9.15300000","9.10500000","9.11600000","25831.03000000",1779927299999,"235744.78419000",1844,"8909.17000000","81336.05018000","0"],[1779927300000,"9.11700000","9.14700000","9.10900000","9.12600000","19399.17000000",1779928199999,"177088.34169000",1676,"9466.46000000","86451.19663000","0"],[1779928200000,"9.12600000","9.14500000","9.12000000","9.14500000","13446.07000000",1779929099999,"122744.35957000",1195,"4769.36000000","43537.66229000","0"],[1779929100000,"9.14400000","9.14800000","9.12100000","9.14700000","9272.79000000",1779929999999,"84713.22125000",1083,"2980.52000000","27231.02312000","0"],[1779930000000,"9.14800000","9.15100000","9.12100000","9.13300000","3723.93000000",1779930899999,"34022.78562000",886,"2248.06000000","20537.47597000","0"],[1779930900000,"9.13200000","9.13300000","9.06300000","9.08700000","64106.81000000",1779931799999,"583229.12369000",3420,"28574.02000000","260058.60890000","0"],[1779931800000,"9.08600000","9.10500000","9.07000000","9.09900000","23890.38000000",1779932699999,"217131.67302000",2093,"13825.72000000","125659.46718000","0"],[1779932700000,"9.10000000","9.12100000","9.09200000","9.10300000","12131.98000000",1779933599999,"110478.63438000",1537,"3680.02000000","33512.17026000","0"],[1779933600000,"9.10400000","9.11800000","9.08700000","9.11700000","8347.89000000",1779934499999,"75976.82215000",1167,"5831.98000000","53077.58790000","0"],[1779934500000,"9.11700000","9.12100000","9.09900000","9.10500000","4610.40000000",1779935399999,"41986.09727000",697,"1672.45000000","15234.39079000","0"],[1779935400000,"9.10500000","9.11900000","9.09100000","9.11000000","8303.49000000",1779936299999,"75596.73152000",1037,"4284.80000000","39012.26515000","0"],[1779936300000,"9.11000000","9.12200000","9.10300000","9.10600000","8814.64000000",1779937199999,"80327.47309000",725,"5232.77000000","47687.56507000","0"],[1779937200000,"9.10700000","9.12300000","9.07100000","9.09200000","12349.27000000",1779938099999,"112302.34605000",1513,"4097.25000000","37260.74231000","0"],[1779938100000,"9.09200000","9.09700000","8.94000000","9.01600000","200546.41000000",1779938999999,"1804300.26299000",12837,"79330.13000000","713308.32453000","0"],[1779939000000,"9.01700000","9.02000000","8.96300000","8.97300000","94957.41000000",1779939899999,"853770.23674000",4244,"22601.16000000","203180.73069000","0"],[1779939900000,"8.97200000","8.99700000","8.92100000","8.92700000","58753.38000000",1779940799999,"525945.09631000",3421,"26097.95000000","233485.79651000","0"]]}