{"ok":true,"error":"","data":[[1778178600000,"9.00000000","9.00000000","8.97000000","8.97000000","1545.40000000",1778180399999,"13901.93990000",98,"1241.21000000","11167.35100000","0"],[1778180400000,"8.98000000","9.04000000","8.98000000","9.02000000","648.42000000",1778182199999,"5846.91700000",51,"363.67000000","3279.64520000","0"],[1778182200000,"9.02000000","9.05000000","9.01000000","9.02000000","1150.16000000",1778183999999,"10387.11310000",67,"477.26000000","4311.37100000","0"],[1778184000000,"9.02000000","9.08000000","9.02000000","9.04000000","1313.94000000",1778185799999,"11891.23280000",144,"579.45000000","5245.04480000","0"],[1778185800000,"9.03000000","9.03000000","8.99000000","8.99000000","1471.58000000",1778187599999,"13254.58870000",205,"464.10000000","4181.74270000","0"],[1778187600000,"9.00000000","9.02000000","8.98000000","9.02000000","212.21000000",1778189399999,"1909.89350000",48,"177.50000000","1597.47010000","0"],[1778189400000,"9.02000000","9.03000000","8.99000000","8.99000000","186.12000000",1778191199999,"1674.70110000",31,"44.31000000","399.61420000","0"],[1778191200000,"8.97000000","9.00000000","8.97000000","8.99000000","478.04000000",1778192999999,"4291.06870000",70,"173.56000000","1558.73560000","0"],[1778193000000,"8.98000000","8.99000000","8.96000000","8.99000000","760.21000000",1778194799999,"6822.17780000",93,"190.89000000","1714.72970000","0"],[1778194800000,"9.01000000","9.01000000","8.97000000","9.00000000","188.21000000",1778196599999,"1691.60020000",20,"119.76000000","1075.87140000","0"],[1778196600000,"9.00000000","9.01000000","9.00000000","9.01000000","114.91000000",1778198399999,"1035.25990000",16,"93.68000000","843.97760000","0"],[1778198400000,"9.03000000","9.03000000","9.01000000","9.03000000","229.76000000",1778200199999,"2073.40720000",21,"6.00000000","54.16670000","0"],[1778200200000,"9.01000000","9.01000000","8.99000000","8.99000000","16.70000000",1778201999999,"150.39270000",10,"12.71000000","114.51710000","0"],[1778202000000,"9.01000000","9.02000000","8.99000000","9.02000000","92.89000000",1778203799999,"836.71450000",14,"32.41000000","291.72220000","0"],[1778203800000,"9.01000000","9.01000000","9.01000000","9.01000000","44.61000000",1778205599999,"401.93610000",3,"15.75000000","141.90750000","0"],[1778205600000,"9.01000000","9.01000000","8.98000000","8.98000000","347.24000000",1778207399999,"3121.50530000",16,"124.50000000","1118.14350000","0"],[1778207400000,"9.00000000","9.00000000","9.00000000","9.00000000","33.50000000",1778209199999,"301.50000000",3,"31.50000000","283.50000000","0"],[1778209200000,"8.97000000","9.00000000","8.97000000","9.00000000","96.07000000",1778210999999,"862.53540000",5,"15.75000000","141.75000000","0"],[1778211000000,"8.99000000","9.00000000","8.99000000","9.00000000","19.19000000",1778212799999,"172.64430000",2,"12.62000000","113.58000000","0"],[1778212800000,"9.00000000","9.01000000","9.00000000","9.00000000","91.03000000",1778214599999,"819.68960000",7,"88.95000000","800.96960000","0"],[1778214600000,"9.01000000","9.01000000","9.00000000","9.01000000","244.49000000",1778216399999,"2201.57600000",15,"221.30000000","1992.63410000","0"],[1778216400000,"9.00000000","9.06000000","9.00000000","9.02000000","1040.17000000",1778218199999,"9398.75450000",75,"367.89000000","3321.45990000","0"],[1778218200000,"9.02000000","9.06000000","9.01000000","9.04000000","1066.39000000",1778219999999,"9638.92100000",33,"572.03000000","5170.48940000","0"],[1778220000000,"9.04000000","9.07000000","9.04000000","9.07000000","1265.41000000",1778221799999,"11451.75410000",40,"1098.83000000","9944.32030000","0"],[1778221800000,"9.05000000","9.05000000","9.00000000","9.02000000","616.99000000",1778223599999,"5569.80170000",38,"336.25000000","3036.92600000","0"],[1778223600000,"9.01000000","9.02000000","8.96000000","8.98000000","1148.68000000",1778225399999,"10333.62330000",68,"743.36000000","6688.19850000","0"],[1778225400000,"8.97000000","9.00000000","8.97000000","8.99000000","538.00000000",1778227199999,"4836.82610000",18,"538.00000000","4836.82610000","0"],[1778227200000,"9.00000000","9.00000000","8.95000000","8.99000000","1876.98000000",1778228999999,"16842.08300000",66,"691.90000000","6215.29380000","0"],[1778229000000,"8.99000000","9.00000000","8.98000000","8.98000000","1027.16000000",1778230799999,"9224.03490000",99,"380.84000000","3420.04130000","0"],[1778230800000,"8.98000000","9.03000000","8.98000000","9.02000000","222.85000000",1778232599999,"2007.67770000",25,"112.53000000","1014.35730000","0"],[1778232600000,"9.02000000","9.02000000","9.00000000","9.00000000","266.44000000",1778234399999,"2400.03480000",9,"266.44000000","2400.03480000","0"],[1778234400000,"9.01000000","9.01000000","8.99000000","8.99000000","108.56000000",1778236199999,"976.95150000",11,"44.63000000","401.67570000","0"],[1778236200000,"8.98000000","8.99000000","8.97000000","8.99000000","131.06000000",1778237999999,"1177.10950000",13,"39.90000000","358.70100000","0"],[1778238000000,"8.98000000","8.99000000","8.97000000","8.99000000","90.29000000",1778239799999,"810.80050000",11,"38.60000000","346.35940000","0"],[1778239800000,"8.97000000","8.98000000","8.96000000","8.97000000","683.29000000",1778241599999,"6129.71360000",26,"390.94000000","3507.81980000","0"],[1778241600000,"8.98000000","8.98000000","8.97000000","8.97000000","100.93000000",1778243399999,"905.62570000",11,"86.28000000","774.21520000","0"],[1778243400000,"8.97000000","8.98000000","8.95000000","8.96000000","733.86000000",1778245199999,"6584.74270000",29,"628.65000000","5642.13340000","0"],[1778245200000,"8.96000000","8.98000000","8.96000000","8.98000000","243.21000000",1778246999999,"2181.68620000",19,"99.61000000","893.76320000","0"],[1778247000000,"8.97000000","8.98000000","8.95000000","8.96000000","94.01000000",1778248799999,"842.55680000",8,"64.10000000","574.73400000","0"],[1778248800000,"8.97000000","9.00000000","8.95000000","9.00000000","375.16000000",1778250599999,"3364.26030000",30,"93.90000000","843.41610000","0"],[1778250600000,"8.99000000","9.03000000","8.99000000","9.01000000","789.86000000",1778252399999,"7113.39890000",48,"278.90000000","2513.60650000","0"],[1778252400000,"9.02000000","9.02000000","8.97000000","9.00000000","1265.59000000",1778254199999,"11379.61420000",120,"282.43000000","2539.95820000","0"],[1778254200000,"9.00000000","9.05000000","9.00000000","9.05000000","703.40000000",1778255999999,"6342.14420000",98,"451.27000000","4071.83640000","0"],[1778256000000,"9.05000000","9.07000000","9.03000000","9.07000000","396.53000000",1778257799999,"3587.78800000",92,"159.37000000","1443.48840000","0"],[1778257800000,"9.07000000","9.09000000","9.06000000","9.08000000","292.39000000",1778259599999,"2655.36860000",83,"178.90000000","1624.95940000","0"],[1778259600000,"9.08000000","9.18000000","9.07000000","9.15000000","4771.20000000",1778261399999,"43516.64050000",367,"3028.61000000","27617.31150000","0"],[1778261400000,"9.15000000","9.16000000","9.12000000","9.12000000","1080.73000000",1778263199999,"9878.95820000",158,"533.59000000","4878.37520000","0"],[1778263200000,"9.12000000","9.16000000","9.12000000","9.14000000","1006.15000000",1778264999999,"9194.67950000",102,"573.83000000","5243.95220000","0"],[1778265000000,"9.14000000","9.15000000","9.12000000","9.13000000","918.11000000",1778266799999,"8378.34810000",98,"127.01000000","1160.16330000","0"],[1778266800000,"9.12000000","9.15000000","9.12000000","9.14000000","566.86000000",1778268599999,"5178.46330000",169,"198.90000000","1817.70600000","0"],[1778268600000,"9.14000000","9.14000000","9.11000000","9.13000000","1261.20000000",1778270399999,"11515.95560000",100,"248.34000000","2268.60160000","0"],[1778270400000,"9.13000000","9.16000000","9.12000000","9.16000000","998.11000000",1778272199999,"9121.05300000",129,"548.79000000","5016.63220000","0"],[1778272200000,"9.16000000","9.16000000","9.14000000","9.15000000","371.94000000",1778273999999,"3400.47680000",86,"233.41000000","2134.31260000","0"],[1778274000000,"9.15000000","9.18000000","9.15000000","9.18000000","797.26000000",1778275799999,"7302.40140000",85,"593.12000000","5433.88240000","0"],[1778275800000,"9.19000000","9.21000000","9.17000000","9.21000000","437.49000000",1778277599999,"4017.09970000",96,"243.34000000","2235.49010000","0"],[1778277600000,"9.21000000","9.22000000","9.19000000","9.20000000","902.80000000",1778279399999,"8304.92470000",128,"358.25000000","3297.21860000","0"],[1778279400000,"9.21000000","9.21000000","9.18000000","9.18000000","190.75000000",1778281199999,"1753.17440000",58,"34.17000000","314.23580000","0"],[1778281200000,"9.18000000","9.18000000","9.15000000","9.18000000","358.09000000",1778282999999,"3283.92320000",94,"215.07000000","1972.10710000","0"],[1778283000000,"9.15000000","9.17000000","9.15000000","9.17000000","175.98000000",1778284799999,"1611.76200000",69,"78.49000000","718.89790000","0"],[1778284800000,"9.17000000","9.19000000","9.15000000","9.15000000","770.92000000",1778286599999,"7072.15330000",70,"61.94000000","568.27130000","0"],[1778286600000,"9.15000000","9.18000000","9.15000000","9.18000000","553.56000000",1778288399999,"5076.39170000",57,"358.20000000","3284.55600000","0"],[1778288400000,"9.19000000","9.21000000","9.19000000","9.21000000","712.38000000",1778290199999,"6554.39940000",56,"692.33000000","6369.93940000","0"],[1778290200000,"9.21000000","9.25000000","9.20000000","9.24000000","943.76000000",1778291999999,"8708.91920000",184,"249.14000000","2299.92160000","0"],[1778292000000,"9.24000000","9.26000000","9.23000000","9.24000000","514.77000000",1778293799999,"4757.22550000",175,"177.37000000","1639.36450000","0"],[1778293800000,"9.24000000","9.25000000","9.24000000","9.25000000","122.28000000",1778295599999,"1130.45220000",81,"121.33000000","1121.67420000","0"],[1778295600000,"9.24000000","9.26000000","9.21000000","9.21000000","884.41000000",1778297399999,"8167.63740000",275,"395.90000000","3656.60940000","0"],[1778297400000,"9.20000000","9.21000000","9.18000000","9.21000000","648.65000000",1778299199999,"5966.15120000",114,"334.80000000","3079.24610000","0"],[1778299200000,"9.21000000","9.24000000","9.20000000","9.24000000","657.33000000",1778300999999,"6059.30030000",151,"337.26000000","3108.40500000","0"],[1778301000000,"9.25000000","9.25000000","9.22000000","9.23000000","381.86000000",1778302799999,"3524.71160000",121,"160.66000000","1482.69360000","0"],[1778302800000,"9.24000000","9.25000000","9.24000000","9.24000000","183.08000000",1778304599999,"1692.01470000",23,"73.98000000","683.75970000","0"],[1778304600000,"9.25000000","9.25000000","9.23000000","9.24000000","184.00000000",1778306399999,"1700.15130000",69,"37.63000000","347.70120000","0"],[1778306400000,"9.23000000","9.26000000","9.21000000","9.26000000","467.03000000",1778308199999,"4310.96100000",54,"274.06000000","2529.36010000","0"],[1778308200000,"9.26000000","9.26000000","9.21000000","9.21000000","577.17000000",1778309999999,"5329.20730000",142,"103.73000000","956.18070000","0"],[1778310000000,"9.20000000","9.23000000","9.20000000","9.21000000","520.19000000",1778311799999,"4790.33730000",107,"155.79000000","1435.24130000","0"],[1778311800000,"9.20000000","9.21000000","9.16000000","9.20000000","1597.67000000",1778313599999,"14673.81380000",169,"640.93000000","5889.26310000","0"],[1778313600000,"9.19000000","9.25000000","9.19000000","9.23000000","338.18000000",1778315399999,"3121.15720000",18,"288.03000000","2658.64780000","0"],[1778315400000,"9.25000000","9.27000000","9.22000000","9.24000000","734.81000000",1778317199999,"6798.85050000",78,"321.08000000","2971.65850000","0"],[1778317200000,"9.24000000","9.25000000","9.18000000","9.21000000","822.83000000",1778318999999,"7567.54920000",200,"287.74000000","2647.41390000","0"],[1778319000000,"9.19000000","9.22000000","9.18000000","9.19000000","913.28000000",1778320799999,"8401.55930000",111,"523.60000000","4813.12710000","0"],[1778320800000,"9.21000000","9.21000000","9.18000000","9.20000000","348.96000000",1778322599999,"3206.38150000",16,"98.19000000","901.43180000","0"],[1778322600000,"9.21000000","9.29000000","9.21000000","9.28000000","663.84000000",1778324399999,"6150.92080000",88,"371.83000000","3443.25900000","0"],[1778324400000,"9.29000000","9.29000000","9.25000000","9.25000000","370.73000000",1778326199999,"3436.43930000",69,"207.73000000","1923.47220000","0"],[1778326200000,"9.26000000","9.28000000","9.26000000","9.27000000","158.72000000",1778327999999,"1471.03060000",9,"115.58000000","1071.12280000","0"],[1778328000000,"9.25000000","9.27000000","9.25000000","9.27000000","42.99000000",1778329799999,"398.21450000",6,"36.94000000","342.25200000","0"],[1778329800000,"9.23000000","9.24000000","9.22000000","9.24000000","313.02000000",1778331599999,"2888.95160000",17,"238.68000000","2203.15900000","0"],[1778331600000,"9.23000000","9.23000000","9.19000000","9.21000000","223.77000000",1778333399999,"2058.89550000",16,"120.31000000","1107.38250000","0"],[1778333400000,"9.22000000","9.24000000","9.20000000","9.23000000","308.43000000",1778335199999,"2845.18150000",36,"261.48000000","2412.16250000","0"],[1778335200000,"9.22000000","9.24000000","9.19000000","9.21000000","599.53000000",1778336999999,"5527.76220000",41,"133.95000000","1235.45800000","0"],[1778337000000,"9.20000000","9.20000000","9.20000000","9.20000000","140.72000000",1778338799999,"1294.62400000",8,"0.55000000","5.06000000","0"],[1778338800000,"9.19000000","9.19000000","9.15000000","9.17000000","717.84000000",1778340599999,"6576.80000000",117,"448.21000000","4106.13810000","0"],[1778340600000,"9.16000000","9.17000000","9.13000000","9.14000000","555.26000000",1778342399999,"5075.95760000",25,"198.12000000","1813.27440000","0"],[1778342400000,"9.14000000","9.16000000","9.13000000","9.16000000","367.05000000",1778344199999,"3356.01920000",83,"106.69000000","974.76110000","0"],[1778344200000,"9.14000000","9.15000000","9.13000000","9.14000000","342.69000000",1778345999999,"3131.65150000",91,"194.94000000","1782.28550000","0"],[1778346000000,"9.15000000","9.17000000","9.15000000","9.17000000","88.56000000",1778347799999,"811.46750000",9,"86.15000000","789.36780000","0"],[1778347800000,"9.17000000","9.19000000","9.16000000","9.16000000","1270.64000000",1778349599999,"11652.37780000",84,"1070.09000000","9813.35190000","0"],[1778349600000,"9.16000000","9.18000000","9.16000000","9.17000000","745.39000000",1778351399999,"6831.24830000",66,"697.53000000","6392.79080000","0"],[1778351400000,"9.16000000","9.17000000","9.16000000","9.17000000","342.59000000",1778353199999,"3140.66670000",54,"162.41000000","1489.29970000","0"],[1778353200000,"9.17000000","9.17000000","9.15000000","9.15000000","189.11000000",1778354999999,"1732.28540000",30,"95.61000000","876.51990000","0"],[1778355000000,"9.14000000","9.16000000","9.14000000","9.14000000","363.35000000",1778356799999,"3324.00110000",81,"208.05000000","1904.30670000","0"],[1778356800000,"9.13000000","9.15000000","9.13000000","9.13000000","660.81000000",1778358599999,"6037.38920000",77,"643.71000000","5881.26620000","0"],[1778358600000,"9.14000000","9.14000000","9.13000000","9.14000000","7.45000000",1778360399999,"68.07660000",5,"5.81000000","53.10340000","0"],[1778360400000,"9.13000000","9.13000000","9.10000000","9.11000000","815.74000000",1778362199999,"7431.86090000",148,"710.28000000","6471.20620000","0"],[1778362200000,"9.10000000","9.11000000","9.09000000","9.10000000","338.30000000",1778363999999,"3077.35060000",17,"54.43000000","495.60710000","0"],[1778364000000,"9.11000000","9.12000000","9.11000000","9.12000000","11.59000000",1778365799999,"105.59110000",7,"11.59000000","105.59110000","0"],[1778365800000,"9.12000000","9.12000000","9.10000000","9.10000000","30.12000000",1778367599999,"274.44760000",8,"6.57000000","59.91840000","0"],[1778367600000,"9.10000000","9.10000000","9.08000000","9.09000000","676.60000000",1778369399999,"6148.27340000",84,"202.99000000","1843.16890000","0"],[1778369400000,"9.08000000","9.09000000","9.07000000","9.08000000","302.04000000",1778371199999,"2740.34390000",49,"132.67000000","1203.71410000","0"],[1778371200000,"9.08000000","9.08000000","9.05000000","9.06000000","1068.36000000",1778372999999,"9683.90940000",95,"351.79000000","3185.94790000","0"],[1778373000000,"9.04000000","9.06000000","9.00000000","9.01000000","950.43000000",1778374799999,"8573.73700000",111,"379.03000000","3424.66870000","0"],[1778374800000,"9.01000000","9.07000000","8.99000000","9.00000000","4176.10000000",1778376599999,"37676.23240000",294,"2302.34000000","20766.23700000","0"],[1778376600000,"9.02000000","9.05000000","9.02000000","9.04000000","114.67000000",1778378399999,"1035.67390000",70,"101.57000000","917.47010000","0"],[1778378400000,"9.05000000","9.06000000","9.03000000","9.06000000","809.88000000",1778380199999,"7319.85680000",39,"404.02000000","3652.58520000","0"],[1778380200000,"9.06000000","9.07000000","9.05000000","9.05000000","27.86000000",1778381999999,"252.39090000",7,"10.04000000","91.06280000","0"],[1778382000000,"9.08000000","9.08000000","9.07000000","9.07000000","7.49000000",1778383799999,"67.94230000",2,"0.80000000","7.26400000","0"],[1778383800000,"9.06000000","9.06000000","9.06000000","9.06000000","52.90000000",1778385599999,"479.27400000",1,"0.00000000","0.00000000","0"],[1778385600000,"9.06000000","9.06000000","9.01000000","9.03000000","275.36000000",1778387399999,"2487.80490000",20,"2.98000000","26.93940000","0"],[1778387400000,"9.04000000","9.05000000","9.03000000","9.03000000","108.80000000",1778389199999,"983.64410000",40,"107.80000000","974.61410000","0"],[1778389200000,"9.03000000","9.08000000","9.03000000","9.06000000","138.38000000",1778390999999,"1254.81610000",69,"25.88000000","234.67360000","0"],[1778391000000,"9.07000000","9.10000000","9.05000000","9.05000000","1047.69000000",1778392799999,"9516.93730000",84,"353.96000000","3216.70150000","0"],[1778392800000,"9.04000000","9.06000000","9.01000000","9.01000000","478.54000000",1778394599999,"4321.38850000",123,"4.50000000","40.72500000","0"],[1778394600000,"9.01000000","9.03000000","9.00000000","9.02000000","168.66000000",1778396399999,"1521.69190000",93,"59.86000000","540.25800000","0"],[1778396400000,"9.02000000","9.05000000","9.02000000","9.05000000","278.78000000",1778398199999,"2516.15670000",61,"173.18000000","1562.35600000","0"],[1778398200000,"9.04000000","9.04000000","9.02000000","9.02000000","282.31000000",1778399999999,"2549.58460000",76,"29.02000000","262.22120000","0"],[1778400000000,"9.01000000","9.04000000","9.01000000","9.03000000","306.46000000",1778401799999,"2766.70940000",31,"272.26000000","2457.90340000","0"],[1778401800000,"9.04000000","9.06000000","9.04000000","9.05000000","504.67000000",1778403599999,"4564.68980000",63,"485.40000000","4390.34930000","0"],[1778403600000,"9.06000000","9.07000000","9.05000000","9.05000000","58.78000000",1778405399999,"532.61540000",14,"55.49000000","502.84090000","0"],[1778405400000,"9.05000000","9.05000000","9.03000000","9.03000000","516.35000000",1778407199999,"4666.75750000",144,"226.09000000","2041.99300000","0"],[1778407200000,"9.03000000","9.05000000","9.01000000","9.04000000","440.64000000",1778408999999,"3977.39940000",85,"345.72000000","3120.94600000","0"],[1778409000000,"9.05000000","9.08000000","9.03000000","9.06000000","664.63000000",1778410799999,"6021.23050000",105,"284.58000000","2579.41660000","0"],[1778410800000,"9.06000000","9.06000000","9.00000000","9.03000000","657.66000000",1778412599999,"5924.70670000",102,"300.91000000","2711.75710000","0"],[1778412600000,"9.04000000","9.04000000","9.02000000","9.02000000","111.26000000",1778414399999,"1003.95020000",10,"70.26000000","634.08600000","0"],[1778414400000,"9.02000000","9.05000000","8.99000000","9.03000000","853.86000000",1778416199999,"7702.38790000",119,"715.59000000","6456.45270000","0"],[1778416200000,"9.03000000","9.09000000","9.03000000","9.09000000","855.25000000",1778417999999,"7739.86630000",121,"403.65000000","3656.33430000","0"],[1778418000000,"9.08000000","9.09000000","9.07000000","9.08000000","395.09000000",1778419799999,"3587.47890000",19,"277.29000000","2518.39420000","0"],[1778419800000,"9.09000000","9.09000000","9.08000000","9.09000000","186.36000000",1778421599999,"1693.12240000",19,"110.43000000","1003.50140000","0"],[1778421600000,"9.09000000","9.09000000","9.05000000","9.07000000","534.93000000",1778423399999,"4852.66070000",54,"238.73000000","2166.73510000","0"],[1778423400000,"9.07000000","9.08000000","9.06000000","9.07000000","185.08000000",1778425199999,"1678.74210000",12,"33.30000000","302.03100000","0"],[1778425200000,"9.07000000","9.09000000","9.07000000","9.09000000","231.84000000",1778426999999,"2103.85560000",27,"134.93000000","1224.38240000","0"],[1778427000000,"9.08000000","9.13000000","9.08000000","9.11000000","186.98000000",1778428799999,"1701.49810000",18,"114.12000000","1038.08610000","0"],[1778428800000,"9.13000000","9.13000000","9.12000000","9.12000000","33.17000000",1778430599999,"302.62740000",3,"33.17000000","302.62740000","0"],[1778430600000,"9.13000000","9.16000000","9.12000000","9.16000000","83.68000000",1778432399999,"764.48580000",20,"59.84000000","546.86360000","0"],[1778432400000,"9.15000000","9.17000000","9.13000000","9.17000000","1911.31000000",1778434199999,"17496.73080000",141,"1161.46000000","10637.05060000","0"],[1778434200000,"9.17000000","9.20000000","9.17000000","9.18000000","389.49000000",1778435999999,"3576.62310000",46,"46.52000000","427.57020000","0"],[1778436000000,"9.19000000","9.22000000","9.18000000","9.20000000","1826.23000000",1778437799999,"16802.65560000",209,"760.29000000","6993.84250000","0"],[1778437800000,"9.21000000","9.22000000","9.19000000","9.20000000","452.70000000",1778439599999,"4168.45340000",206,"195.99000000","1806.12640000","0"],[1778439600000,"9.20000000","9.27000000","9.19000000","9.25000000","1966.40000000",1778441399999,"18192.10660000",234,"1213.77000000","11233.61340000","0"],[1778441400000,"9.25000000","9.29000000","9.25000000","9.28000000","2196.27000000",1778443199999,"20370.67620000",164,"1707.72000000","15843.01390000","0"],[1778443200000,"9.28000000","9.33000000","9.21000000","9.24000000","3637.98000000",1778444999999,"33683.62370000",652,"1825.86000000","16881.98880000","0"],[1778445000000,"9.24000000","9.24000000","9.12000000","9.17000000","2363.07000000",1778446799999,"21676.02430000",485,"1282.81000000","11757.78540000","0"],[1778446800000,"9.17000000","9.17000000","9.08000000","9.17000000","1793.09000000",1778448599999,"16354.10100000",196,"791.84000000","7232.70210000","0"],[1778448600000,"9.17000000","9.19000000","9.13000000","9.14000000","1334.33000000",1778450399999,"12228.10230000",204,"424.98000000","3891.65680000","0"],[1778450400000,"9.14000000","9.24000000","9.14000000","9.23000000","1471.63000000",1778452199999,"13527.19490000",176,"802.84000000","7367.83050000","0"],[1778452200000,"9.23000000","9.26000000","9.23000000","9.26000000","399.96000000",1778453999999,"3700.00880000",19,"237.58000000","2198.24300000","0"],[1778454000000,"9.27000000","9.28000000","9.26000000","9.26000000","137.65000000",1778455799999,"1277.35330000",45,"14.80000000","137.30530000","0"],[1778455800000,"9.25000000","9.27000000","9.23000000","9.24000000","681.04000000",1778457599999,"6302.78070000",78,"444.62000000","4116.76770000","0"],[1778457600000,"9.23000000","9.23000000","9.14000000","9.17000000","1134.82000000",1778459399999,"10422.88050000",186,"577.24000000","5300.16240000","0"],[1778459400000,"9.18000000","9.21000000","9.14000000","9.15000000","235.32000000",1778461199999,"2155.57300000",37,"165.62000000","1518.07880000","0"],[1778461200000,"9.14000000","9.23000000","9.12000000","9.23000000","2120.23000000",1778462999999,"19452.24120000",326,"1690.24000000","15507.66900000","0"],[1778463000000,"9.25000000","9.27000000","9.25000000","9.26000000","1052.05000000",1778464799999,"9738.67970000",182,"333.38000000","3087.01340000","0"],[1778464800000,"9.26000000","9.27000000","9.16000000","9.18000000","2173.18000000",1778466599999,"19991.41850000",185,"1018.14000000","9362.48780000","0"],[1778466600000,"9.17000000","9.18000000","9.17000000","9.18000000","301.43000000",1778468399999,"2764.36910000",17,"121.62000000","1115.51140000","0"],[1778468400000,"9.16000000","9.16000000","9.11000000","9.12000000","795.72000000",1778470199999,"7262.86370000",152,"627.81000000","5731.41080000","0"],[1778470200000,"9.14000000","9.17000000","9.10000000","9.17000000","1179.00000000",1778471999999,"10775.72920000",278,"569.61000000","5202.67670000","0"],[1778472000000,"9.17000000","9.17000000","9.13000000","9.14000000","46.92000000",1778473799999,"429.32970000",8,"22.37000000","204.47880000","0"],[1778473800000,"9.17000000","9.18000000","9.15000000","9.18000000","232.58000000",1778475599999,"2130.95810000",45,"88.89000000","814.92920000","0"],[1778475600000,"9.18000000","9.23000000","9.18000000","9.22000000","854.52000000",1778477399999,"7867.99770000",109,"307.81000000","2833.72350000","0"],[1778477400000,"9.22000000","9.26000000","9.22000000","9.22000000","464.89000000",1778479199999,"4294.47370000",86,"417.15000000","3853.56960000","0"],[1778479200000,"9.24000000","9.24000000","9.23000000","9.23000000","168.43000000",1778480999999,"1555.77820000",30,"95.92000000","886.25380000","0"],[1778481000000,"9.24000000","9.26000000","9.21000000","9.22000000","1611.97000000",1778482799999,"14863.49380000",80,"172.44000000","1590.79600000","0"],[1778482800000,"9.19000000","9.22000000","9.18000000","9.22000000","397.82000000",1778484599999,"3654.70110000",21,"172.08000000","1581.94870000","0"],[1778484600000,"9.23000000","9.23000000","9.21000000","9.21000000","249.96000000",1778486399999,"2303.02990000",20,"62.96000000","580.65990000","0"],[1778486400000,"9.21000000","9.26000000","9.20000000","9.24000000","366.77000000",1778488199999,"3391.14360000",26,"209.36000000","1937.70810000","0"],[1778488200000,"9.22000000","9.29000000","9.22000000","9.27000000","1467.89000000",1778489999999,"13598.81380000",149,"1008.20000000","9342.58330000","0"],[1778490000000,"9.27000000","9.36000000","9.27000000","9.34000000","1466.95000000",1778491799999,"13691.55590000",246,"467.39000000","4353.03140000","0"],[1778491800000,"9.34000000","9.40000000","9.31000000","9.39000000","2249.02000000",1778493599999,"21048.01270000",270,"989.35000000","9259.40270000","0"],[1778493600000,"9.39000000","9.65000000","9.39000000","9.62000000","19310.25000000",1778495399999,"184013.52970000",2137,"11571.90000000","110273.57040000","0"],[1778495400000,"9.61000000","9.78000000","9.47000000","9.52000000","30384.35000000",1778497199999,"293045.60670000",3366,"17700.66000000","170883.55570000","0"],[1778497200000,"9.53000000","9.64000000","9.45000000","9.57000000","8051.14000000",1778498999999,"76832.82900000",1116,"3419.92000000","32616.56270000","0"],[1778499000000,"9.57000000","9.58000000","9.46000000","9.58000000","7242.01000000",1778500799999,"68931.35390000",796,"3302.91000000","31441.52250000","0"],[1778500800000,"9.57000000","9.63000000","9.50000000","9.50000000","6977.41000000",1778502599999,"66632.44200000",887,"3515.88000000","33569.26990000","0"],[1778502600000,"9.50000000","9.52000000","9.42000000","9.42000000","3279.72000000",1778504399999,"31120.86960000",369,"2129.18000000","20214.07090000","0"],[1778504400000,"9.43000000","9.48000000","9.41000000","9.43000000","1917.59000000",1778506199999,"18105.42710000",329,"1117.22000000","10544.88700000","0"],[1778506200000,"9.43000000","9.44000000","9.37000000","9.42000000","2450.07000000",1778507999999,"23033.02700000",288,"1496.44000000","14064.16070000","0"],[1778508000000,"9.43000000","9.47000000","9.30000000","9.30000000","2903.21000000",1778509799999,"27235.88280000",447,"776.12000000","7293.91380000","0"],[1778509800000,"9.30000000","9.33000000","9.25000000","9.31000000","2670.97000000",1778511599999,"24839.18410000",395,"1165.97000000","10849.08260000","0"],[1778511600000,"9.32000000","9.37000000","9.28000000","9.37000000","870.19000000",1778513399999,"8100.29130000",212,"333.08000000","3104.04010000","0"],[1778513400000,"9.36000000","9.36000000","9.31000000","9.34000000","540.58000000",1778515199999,"5040.23460000",70,"92.51000000","863.81860000","0"],[1778515200000,"9.34000000","9.34000000","9.32000000","9.32000000","459.64000000",1778516999999,"4287.90650000",38,"151.43000000","1413.02410000","0"],[1778517000000,"9.34000000","9.35000000","9.33000000","9.34000000","150.07000000",1778518799999,"1402.06520000",26,"69.63000000","650.59460000","0"],[1778518800000,"9.34000000","9.37000000","9.34000000","9.36000000","1088.54000000",1778520599999,"10184.36470000",108,"794.77000000","7435.61630000","0"],[1778520600000,"9.35000000","9.35000000","9.31000000","9.32000000","912.70000000",1778522399999,"8511.15940000",85,"329.72000000","3075.26250000","0"],[1778522400000,"9.33000000","9.37000000","9.32000000","9.37000000","484.70000000",1778524199999,"4523.65480000",92,"310.61000000","2898.72280000","0"],[1778524200000,"9.37000000","9.43000000","9.36000000","9.38000000","4319.52000000",1778525999999,"40526.03280000",432,"1978.56000000","18567.99960000","0"],[1778526000000,"9.39000000","9.45000000","9.37000000","9.43000000","1040.16000000",1778527799999,"9787.52590000",227,"593.22000000","5580.48880000","0"],[1778527800000,"9.42000000","9.46000000","9.40000000","9.40000000","1478.36000000",1778529599999,"13939.84490000",312,"509.67000000","4809.98490000","0"],[1778529600000,"9.41000000","9.42000000","9.38000000","9.41000000","372.30000000",1778531399999,"3500.46970000",85,"106.50000000","1001.51990000","0"],[1778531400000,"9.41000000","9.45000000","9.37000000","9.42000000","2429.08000000",1778533199999,"22858.26070000",327,"1503.23000000","14164.10420000","0"],[1778533200000,"9.41000000","9.41000000","9.37000000","9.37000000","109.63000000",1778534999999,"1029.48670000",17,"6.73000000","63.26200000","0"],[1778535000000,"9.38000000","9.39000000","9.37000000","9.39000000","215.28000000",1778536799999,"2019.70820000",28,"178.33000000","1673.37690000","0"],[1778536800000,"9.39000000","9.42000000","9.38000000","9.42000000","289.15000000",1778538599999,"2719.75480000",48,"160.93000000","1514.44660000","0"],[1778538600000,"9.41000000","9.41000000","9.39000000","9.39000000","176.70000000",1778540399999,"1660.65610000",9,"65.50000000","615.57770000","0"],[1778540400000,"9.40000000","9.41000000","9.39000000","9.41000000","231.38000000",1778542199999,"2176.19240000",49,"105.06000000","987.60100000","0"],[1778542200000,"9.40000000","9.46000000","9.40000000","9.44000000","1624.35000000",1778543999999,"15335.83200000",209,"1044.07000000","9856.80200000","0"],[1778544000000,"9.45000000","9.50000000","9.44000000","9.47000000","722.98000000",1778545799999,"6855.81580000",171,"344.98000000","3273.24720000","0"],[1778545800000,"9.49000000","9.51000000","9.49000000","9.50000000","598.68000000",1778547599999,"5684.04640000",165,"51.47000000","488.97680000","0"],[1778547600000,"9.50000000","9.50000000","9.40000000","9.44000000","1762.68000000",1778549399999,"16651.99810000",186,"962.35000000","9087.70900000","0"],[1778549400000,"9.42000000","9.42000000","9.34000000","9.37000000","1522.70000000",1778551199999,"14276.35120000",270,"985.59000000","9239.45930000","0"],[1778551200000,"9.37000000","9.38000000","9.29000000","9.33000000","1706.62000000",1778552999999,"15926.01620000",211,"705.70000000","6587.58450000","0"],[1778553000000,"9.34000000","9.40000000","9.32000000","9.38000000","1722.75000000",1778554799999,"16145.80130000",292,"1021.69000000","9562.79900000","0"],[1778554800000,"9.41000000","9.41000000","9.31000000","9.33000000","2696.38000000",1778556599999,"25193.38540000",311,"866.25000000","8099.82370000","0"],[1778556600000,"9.33000000","9.36000000","9.30000000","9.31000000","691.44000000",1778558399999,"6448.55300000",123,"323.44000000","3017.97020000","0"],[1778558400000,"9.31000000","9.35000000","9.30000000","9.35000000","878.61000000",1778560199999,"8192.63840000",90,"513.59000000","4793.54040000","0"],[1778560200000,"9.36000000","9.36000000","9.33000000","9.34000000","439.34000000",1778561999999,"4107.31720000",49,"231.01000000","2158.83500000","0"],[1778562000000,"9.34000000","9.35000000","9.31000000","9.32000000","142.77000000",1778563799999,"1332.30600000",37,"40.58000000","379.13600000","0"],[1778563800000,"9.34000000","9.34000000","9.33000000","9.33000000","699.20000000",1778565599999,"6525.38470000",51,"454.62000000","4242.84350000","0"],[1778565600000,"9.32000000","9.37000000","9.31000000","9.37000000","777.07000000",1778567399999,"7248.04540000",133,"253.88000000","2372.91990000","0"],[1778567400000,"9.36000000","9.39000000","9.31000000","9.31000000","1055.01000000",1778569199999,"9878.77860000",55,"727.49000000","6816.04570000","0"],[1778569200000,"9.28000000","9.35000000","9.28000000","9.34000000","969.59000000",1778570999999,"9042.97190000",126,"465.99000000","4342.03050000","0"],[1778571000000,"9.34000000","9.35000000","9.33000000","9.33000000","364.00000000",1778572799999,"3399.64870000",85,"222.73000000","2080.65780000","0"],[1778572800000,"9.32000000","9.32000000","9.28000000","9.30000000","667.68000000",1778574599999,"6209.31870000",65,"350.05000000","3255.37720000","0"],[1778574600000,"9.30000000","9.33000000","9.29000000","9.32000000","562.11000000",1778576399999,"5226.40920000",66,"83.04000000","773.03370000","0"],[1778576400000,"9.30000000","9.31000000","9.26000000","9.28000000","263.57000000",1778578199999,"2449.46890000",94,"235.87000000","2192.53610000","0"],[1778578200000,"9.28000000","9.33000000","9.28000000","9.32000000","198.53000000",1778579999999,"1846.96730000",74,"79.43000000","737.82730000","0"],[1778580000000,"9.30000000","9.31000000","9.29000000","9.30000000","158.82000000",1778581799999,"1476.41320000",11,"37.08000000","344.66400000","0"],[1778581800000,"9.28000000","9.29000000","9.25000000","9.29000000","363.67000000",1778583599999,"3372.84010000",72,"139.00000000","1289.19460000","0"],[1778583600000,"9.28000000","9.28000000","9.21000000","9.23000000","1385.71000000",1778585399999,"12799.26180000",213,"960.81000000","8873.46880000","0"],[1778585400000,"9.23000000","9.24000000","9.21000000","9.21000000","351.55000000",1778587199999,"3240.42910000",54,"12.80000000","118.20640000","0"],[1778587200000,"9.22000000","9.24000000","9.20000000","9.24000000","300.43000000",1778588999999,"2767.32030000",22,"139.77000000","1286.69800000","0"],[1778589000000,"9.25000000","9.26000000","9.19000000","9.25000000","775.44000000",1778590799999,"7151.88820000",151,"301.56000000","2779.77980000","0"],[1778590800000,"9.27000000","9.28000000","9.25000000","9.26000000","214.80000000",1778592599999,"1990.93240000",38,"179.98000000","1668.59020000","0"],[1778592600000,"9.25000000","9.28000000","9.19000000","9.20000000","1772.75000000",1778594399999,"16369.02160000",232,"472.72000000","4368.08460000","0"],[1778594400000,"9.18000000","9.25000000","9.18000000","9.19000000","2336.26000000",1778596199999,"21548.26280000",374,"1107.16000000","10209.61090000","0"],[1778596200000,"9.16000000","9.22000000","9.12000000","9.17000000","2155.43000000",1778597999999,"19738.52840000",396,"1301.46000000","11907.06680000","0"],[1778598000000,"9.19000000","9.25000000","9.18000000","9.19000000","1359.78000000",1778599799999,"12535.87550000",415,"924.30000000","8520.70680000","0"],[1778599800000,"9.20000000","9.26000000","9.20000000","9.26000000","2003.02000000",1778601599999,"18525.89530000",209,"929.53000000","8596.85070000","0"],[1778601600000,"9.24000000","9.25000000","9.20000000","9.20000000","264.75000000",1778603399999,"2444.43270000",26,"125.43000000","1157.68250000","0"],[1778603400000,"9.21000000","9.22000000","9.16000000","9.18000000","1123.17000000",1778605199999,"10325.18580000",129,"637.81000000","5865.33250000","0"],[1778605200000,"9.18000000","9.24000000","9.18000000","9.24000000","609.00000000",1778606999999,"5617.48950000",60,"30.21000000","277.91840000","0"],[1778607000000,"9.23000000","9.24000000","9.22000000","9.24000000","149.97000000",1778608799999,"1384.87240000",18,"121.67000000","1123.94640000","0"],[1778608800000,"9.23000000","9.25000000","9.23000000","9.25000000","120.14000000",1778610599999,"1109.99270000",41,"6.48000000","59.94000000","0"],[1778610600000,"9.26000000","9.29000000","9.25000000","9.25000000","1652.88000000",1778612399999,"15338.17240000",241,"716.36000000","6650.38690000","0"],[1778612400000,"9.26000000","9.29000000","9.26000000","9.27000000","594.50000000",1778614199999,"5519.63920000",29,"447.73000000","4157.61950000","0"],[1778614200000,"9.30000000","9.32000000","9.28000000","9.30000000","572.41000000",1778615999999,"5323.85960000",53,"499.24000000","4643.58940000","0"],[1778616000000,"9.30000000","9.33000000","9.30000000","9.32000000","226.08000000",1778617799999,"2106.87910000",17,"98.77000000","920.98410000","0"],[1778617800000,"9.32000000","9.33000000","9.32000000","9.33000000","546.30000000",1778619599999,"5092.61440000",69,"116.40000000","1085.83200000","0"],[1778619600000,"9.33000000","9.33000000","9.30000000","9.30000000","743.82000000",1778621399999,"6933.23110000",76,"419.01000000","3906.02910000","0"],[1778621400000,"9.29000000","9.30000000","9.26000000","9.27000000","206.23000000",1778623199999,"1911.43700000",27,"83.56000000","775.49160000","0"],[1778623200000,"9.28000000","9.29000000","9.28000000","9.29000000","22.13000000",1778624999999,"205.48540000",7,"0.00000000","0.00000000","0"],[1778625000000,"9.28000000","9.28000000","9.24000000","9.26000000","399.06000000",1778626799999,"3692.41570000",111,"139.56000000","1292.10970000","0"],[1778626800000,"9.27000000","9.27000000","9.26000000","9.26000000","162.45000000",1778628599999,"1505.18400000",32,"120.05000000","1112.44200000","0"],[1778628600000,"9.26000000","9.27000000","9.24000000","9.25000000","313.96000000",1778630399999,"2904.08220000",42,"144.88000000","1340.03540000","0"],[1778630400000,"9.25000000","9.27000000","9.23000000","9.26000000","320.46000000",1778632199999,"2963.71570000",82,"37.58000000","348.06780000","0"],[1778632200000,"9.25000000","9.25000000","9.24000000","9.25000000","19.17000000",1778633999999,"177.31650000",9,"4.74000000","43.84500000","0"],[1778634000000,"9.26000000","9.35000000","9.26000000","9.34000000","482.32000000",1778635799999,"4479.92530000",89,"416.38000000","3867.00190000","0"],[1778635800000,"9.34000000","9.34000000","9.31000000","9.31000000","1882.73000000",1778637599999,"17549.15450000",76,"316.88000000","2953.93880000","0"],[1778637600000,"9.33000000","9.36000000","9.32000000","9.34000000","280.26000000",1778639399999,"2620.21850000",43,"168.28000000","1573.39920000","0"],[1778639400000,"9.34000000","9.35000000","9.33000000","9.34000000","536.00000000",1778641199999,"5005.28690000",68,"291.48000000","2723.23870000","0"],[1778641200000,"9.34000000","9.34000000","9.31000000","9.31000000","118.67000000",1778642999999,"1107.18480000",10,"70.42000000","656.58920000","0"],[1778643000000,"9.32000000","9.34000000","9.31000000","9.31000000","323.53000000",1778644799999,"3018.22110000",51,"127.33000000","1188.40810000","0"],[1778644800000,"9.31000000","9.33000000","9.31000000","9.32000000","475.41000000",1778646599999,"4431.42620000",80,"52.30000000","487.95900000","0"],[1778646600000,"9.32000000","9.34000000","9.31000000","9.31000000","3253.97000000",1778648399999,"30328.64240000",59,"3206.29000000","29884.18950000","0"],[1778648400000,"9.30000000","9.33000000","9.29000000","9.30000000","1061.88000000",1778650199999,"9885.37000000",136,"461.82000000","4300.43370000","0"],[1778650200000,"9.29000000","9.30000000","9.28000000","9.29000000","188.49000000",1778651999999,"1750.57210000",47,"31.32000000","290.96870000","0"],[1778652000000,"9.29000000","9.31000000","9.28000000","9.30000000","105.07000000",1778653799999,"977.38930000",22,"48.81000000","453.93890000","0"],[1778653800000,"9.32000000","9.32000000","9.30000000","9.30000000","95.57000000",1778655599999,"889.94640000",10,"18.81000000","174.94480000","0"],[1778655600000,"9.31000000","9.32000000","9.30000000","9.30000000","270.47000000",1778657399999,"2518.43290000",100,"80.79000000","752.65540000","0"],[1778657400000,"9.31000000","9.35000000","9.31000000","9.34000000","1303.35000000",1778659199999,"12163.33610000",164,"840.99000000","7849.91340000","0"],[1778659200000,"9.33000000","9.36000000","9.30000000","9.35000000","527.79000000",1778660999999,"4924.85720000",78,"399.22000000","3726.61600000","0"],[1778661000000,"9.34000000","9.36000000","9.34000000","9.35000000","373.14000000",1778662799999,"3488.75010000",48,"207.96000000","1944.14080000","0"],[1778662800000,"9.36000000","9.37000000","9.36000000","9.37000000","128.16000000",1778664599999,"1200.63710000",11,"55.13000000","516.34600000","0"],[1778664600000,"9.35000000","9.35000000","9.34000000","9.34000000","191.23000000",1778666399999,"1787.75830000",71,"0.00000000","0.00000000","0"],[1778666400000,"9.35000000","9.35000000","9.32000000","9.32000000","212.96000000",1778668199999,"1987.64970000",39,"79.05000000","738.05680000","0"],[1778668200000,"9.32000000","9.32000000","9.31000000","9.32000000","11.47000000",1778669999999,"106.86130000",5,"7.56000000","70.45920000","0"],[1778670000000,"9.32000000","9.33000000","9.28000000","9.28000000","749.26000000",1778671799999,"6970.91830000",96,"670.75000000","6240.57030000","0"],[1778671800000,"9.30000000","9.41000000","9.30000000","9.36000000","2942.44000000",1778673599999,"27538.01830000",291,"1529.51000000","14313.32220000","0"],[1778673600000,"9.35000000","9.38000000","9.34000000","9.35000000","1968.63000000",1778675399999,"18417.71520000",246,"1296.65000000","12133.58030000","0"],[1778675400000,"9.34000000","9.34000000","9.10000000","9.16000000","9344.92000000",1778677199999,"85884.66010000",887,"4554.69000000","41900.91590000","0"],[1778677200000,"9.15000000","9.21000000","9.14000000","9.17000000","1125.90000000",1778678999999,"10331.10060000",171,"545.48000000","5006.98130000","0"],[1778679000000,"9.15000000","9.17000000","9.04000000","9.05000000","4587.27000000",1778680799999,"41602.11840000",379,"3106.51000000","28169.36960000","0"],[1778680800000,"9.05000000","9.11000000","9.00000000","9.10000000","3235.70000000",1778682599999,"29239.44160000",279,"1233.48000000","11157.37540000","0"],[1778682600000,"9.10000000","9.10000000","9.07000000","9.08000000","1137.93000000",1778684399999,"10342.39590000",82,"177.95000000","1618.23040000","0"],[1778684400000,"9.08000000","9.11000000","8.94000000","8.95000000","5290.04000000",1778686199999,"47718.22220000",451,"1602.79000000","14453.45760000","0"],[1778686200000,"8.97000000","8.98000000","8.94000000","8.95000000","1832.72000000",1778687999999,"16425.10760000",157,"1447.53000000","12972.58700000","0"],[1778688000000,"8.96000000","9.00000000","8.94000000","9.00000000","1865.45000000",1778689799999,"16725.49020000",120,"1124.14000000","10075.76140000","0"],[1778689800000,"9.01000000","9.02000000","8.99000000","9.00000000","128.97000000",1778691599999,"1160.94990000",55,"40.94000000","368.72490000","0"],[1778691600000,"9.01000000","9.01000000","8.98000000","9.00000000","75.34000000",1778693399999,"678.09310000",18,"52.45000000","471.92200000","0"],[1778693400000,"8.99000000","8.99000000","8.96000000","8.97000000","593.86000000",1778695199999,"5334.17550000",56,"411.07000000","3694.61880000","0"],[1778695200000,"8.99000000","9.00000000","8.98000000","9.00000000","255.59000000",1778696999999,"2298.50180000",19,"74.15000000","666.62400000","0"],[1778697000000,"9.00000000","9.00000000","8.98000000","9.00000000","167.24000000",1778698799999,"1504.10740000",17,"51.48000000","463.31380000","0"],[1778698800000,"8.98000000","8.98000000","8.96000000","8.96000000","140.54000000",1778700599999,"1259.29850000",16,"114.71000000","1027.83380000","0"],[1778700600000,"8.96000000","8.96000000","8.94000000","8.94000000","228.87000000",1778702399999,"2050.11390000",16,"70.73000000","633.29740000","0"],[1778702400000,"8.94000000","8.97000000","8.94000000","8.96000000","196.10000000",1778704199999,"1756.40200000",18,"29.15000000","261.12280000","0"],[1778704200000,"8.97000000","8.97000000","8.92000000","8.94000000","1270.34000000",1778705999999,"11349.48320000",65,"274.82000000","2455.04840000","0"],[1778706000000,"8.93000000","8.93000000","8.87000000","8.88000000","1167.78000000",1778707799999,"10394.21720000",80,"591.96000000","5274.16630000","0"],[1778707800000,"8.86000000","8.88000000","8.85000000","8.87000000","533.36000000",1778709599999,"4726.21210000",24,"149.86000000","1328.66190000","0"],[1778709600000,"8.86000000","8.88000000","8.84000000","8.88000000","355.98000000",1778711399999,"3154.92600000",21,"161.31000000","1431.08730000","0"],[1778711400000,"8.89000000","8.91000000","8.89000000","8.91000000","206.75000000",1778713199999,"1839.16280000",27,"106.79000000","949.65960000","0"],[1778713200000,"8.91000000","8.91000000","8.89000000","8.90000000","294.63000000",1778714999999,"2621.93780000",24,"0.00000000","0.00000000","0"],[1778715000000,"8.90000000","8.91000000","8.87000000","8.89000000","776.12000000",1778716799999,"6901.02490000",67,"341.30000000","3038.14340000","0"],[1778716800000,"8.90000000","8.95000000","8.89000000","8.93000000","359.57000000",1778718599999,"3210.90630000",41,"148.50000000","1327.24890000","0"],[1778718600000,"8.93000000","8.96000000","8.93000000","8.95000000","771.62000000",1778720399999,"6901.90670000",46,"447.03000000","3995.84070000","0"],[1778720400000,"8.95000000","8.99000000","8.95000000","8.99000000","244.25000000",1778722199999,"2191.24540000",29,"93.90000000","842.08650000","0"],[1778722200000,"8.98000000","9.00000000","8.96000000","8.97000000","2267.50000000",1778723999999,"20389.38380000",100,"860.94000000","7739.61710000","0"],[1778724000000,"8.98000000","9.00000000","8.97000000","9.00000000","602.85000000",1778725799999,"5416.61420000",36,"332.76000000","2990.78970000","0"],[1778725800000,"9.00000000","9.00000000","8.94000000","8.96000000","811.49000000",1778727599999,"7272.72480000",56,"354.80000000","3178.24980000","0"],[1778727600000,"8.96000000","8.97000000","8.88000000","8.92000000","747.38000000",1778729399999,"6667.59850000",69,"362.80000000","3235.06930000","0"],[1778729400000,"8.92000000","8.93000000","8.86000000","8.88000000","2298.89000000",1778731199999,"20429.07230000",430,"1044.26000000","9277.30790000","0"],[1778731200000,"8.89000000","8.93000000","8.89000000","8.92000000","394.99000000",1778732999999,"3521.59580000",52,"128.23000000","1142.95950000","0"],[1778733000000,"8.93000000","8.94000000","8.93000000","8.94000000","182.75000000",1778734799999,"1632.75580000",11,"101.14000000","903.76380000","0"],[1778734800000,"8.94000000","8.95000000","8.93000000","8.93000000","206.61000000",1778736599999,"1846.59270000",15,"49.20000000","439.87810000","0"],[1778736600000,"8.93000000","8.95000000","8.93000000","8.95000000","326.67000000",1778738399999,"2919.28630000",25,"243.19000000","2173.59520000","0"],[1778738400000,"8.95000000","9.01000000","8.94000000","9.00000000","1144.50000000",1778740199999,"10285.29590000",76,"432.31000000","3884.19330000","0"],[1778740200000,"9.01000000","9.01000000","8.98000000","8.98000000","234.35000000",1778741999999,"2107.89500000",22,"30.90000000","277.85550000","0"],[1778742000000,"8.98000000","9.00000000","8.96000000","8.97000000","783.47000000",1778743799999,"7036.52780000",60,"333.02000000","2991.41780000","0"],[1778743800000,"8.98000000","8.98000000","8.97000000","8.97000000","124.35000000",1778745599999,"1116.44210000",12,"20.93000000","187.95140000","0"],[1778745600000,"8.97000000","8.97000000","8.96000000","8.96000000","166.37000000",1778747399999,"1490.88990000",13,"95.62000000","856.75520000","0"],[1778747400000,"8.97000000","8.97000000","8.94000000","8.95000000","14.28000000",1778749199999,"127.82630000",10,"8.52000000","76.30190000","0"],[1778749200000,"8.94000000","8.94000000","8.92000000","8.93000000","41.48000000",1778750999999,"370.40540000",15,"12.46000000","111.31680000","0"],[1778751000000,"8.92000000","8.92000000","8.89000000","8.91000000","226.19000000",1778752799999,"2013.36600000",27,"79.98000000","711.83480000","0"],[1778752800000,"8.91000000","8.94000000","8.91000000","8.93000000","152.18000000",1778754599999,"1359.12400000",15,"20.55000000","183.60860000","0"],[1778754600000,"8.93000000","8.96000000","8.91000000","8.95000000","373.69000000",1778756399999,"3337.00190000",27,"199.95000000","1784.89330000","0"],[1778756400000,"8.93000000","8.95000000","8.92000000","8.93000000","331.29000000",1778758199999,"2959.24140000",24,"216.10000000","1930.60090000","0"],[1778758200000,"8.91000000","8.92000000","8.88000000","8.91000000","743.48000000",1778759999999,"6613.56480000",44,"316.02000000","2811.47850000","0"],[1778760000000,"8.90000000","8.92000000","8.90000000","8.91000000","399.93000000",1778761799999,"3562.78650000",38,"140.65000000","1253.01790000","0"],[1778761800000,"8.92000000","8.95000000","8.92000000","8.95000000","218.03000000",1778763599999,"1947.45100000",22,"98.59000000","881.10320000","0"],[1778763600000,"8.94000000","8.97000000","8.92000000","8.96000000","842.95000000",1778765399999,"7550.56230000",58,"614.80000000","5510.34930000","0"],[1778765400000,"8.96000000","8.97000000","8.94000000","8.94000000","673.26000000",1778767199999,"6026.39350000",48,"151.75000000","1357.77530000","0"],[1778767200000,"8.93000000","8.97000000","8.92000000","8.97000000","226.46000000",1778768999999,"2024.45360000",30,"94.65000000","846.72650000","0"],[1778769000000,"8.98000000","9.06000000","8.98000000","9.06000000","2492.73000000",1778770799999,"22509.07620000",189,"936.53000000","8463.12660000","0"],[1778770800000,"9.06000000","9.11000000","9.05000000","9.11000000","1672.18000000",1778772599999,"15179.77790000",79,"888.16000000","8065.83210000","0"],[1778772600000,"9.12000000","9.15000000","9.09000000","9.15000000","1652.34000000",1778774399999,"15067.68190000",114,"1005.68000000","9170.93470000","0"],[1778774400000,"9.14000000","9.15000000","9.11000000","9.11000000","1369.42000000",1778776199999,"12496.16900000",149,"319.79000000","2920.39930000","0"],[1778776200000,"9.12000000","9.15000000","9.08000000","9.15000000","400.41000000",1778777999999,"3642.72760000",57,"144.87000000","1319.35780000","0"],[1778778000000,"9.14000000","9.17000000","9.12000000","9.15000000","912.84000000",1778779799999,"8348.30450000",78,"434.85000000","3978.35810000","0"],[1778779800000,"9.15000000","9.20000000","9.15000000","9.17000000","925.97000000",1778781599999,"8497.22950000",89,"412.01000000","3780.91730000","0"],[1778781600000,"9.18000000","9.21000000","9.18000000","9.20000000","1211.77000000",1778783399999,"11139.56810000",109,"653.27000000","6007.95530000","0"],[1778783400000,"9.19000000","9.19000000","9.16000000","9.17000000","513.87000000",1778785199999,"4715.78070000",30,"264.80000000","2428.50100000","0"],[1778785200000,"9.17000000","9.18000000","9.11000000","9.12000000","195.62000000",1778786999999,"1788.64480000",26,"173.44000000","1586.43470000","0"],[1778787000000,"9.10000000","9.11000000","9.08000000","9.09000000","411.78000000",1778788799999,"3744.26500000",24,"210.65000000","1914.96040000","0"],[1778788800000,"9.08000000","9.09000000","9.06000000","9.07000000","147.09000000",1778790599999,"1333.83540000",34,"137.60000000","1247.81640000","0"],[1778790600000,"9.08000000","9.10000000","9.08000000","9.10000000","49.32000000",1778792399999,"448.41540000",7,"30.87000000","280.88940000","0"],[1778792400000,"9.11000000","9.12000000","9.09000000","9.11000000","669.72000000",1778794199999,"6098.40720000",36,"518.19000000","4718.10770000","0"],[1778794200000,"9.13000000","9.13000000","9.13000000","9.13000000","6.43000000",1778795999999,"58.70590000",5,"6.43000000","58.70590000","0"],[1778796000000,"9.11000000","9.13000000","9.10000000","9.12000000","153.39000000",1778797799999,"1399.75700000",9,"8.00000000","72.96000000","0"],[1778797800000,"9.11000000","9.11000000","9.10000000","9.10000000","63.07000000",1778799599999,"574.05920000",7,"12.82000000","116.78420000","0"],[1778799600000,"9.09000000","9.09000000","9.07000000","9.09000000","102.34000000",1778801399999,"929.65760000",17,"91.84000000","834.32150000","0"],[1778801400000,"9.08000000","9.08000000","9.04000000","9.04000000","187.25000000",1778803199999,"1695.86790000",21,"10.86000000","98.43440000","0"],[1778803200000,"9.05000000","9.10000000","9.04000000","9.08000000","1107.20000000",1778804999999,"10046.35060000",85,"1034.77000000","9388.69750000","0"],[1778805000000,"9.07000000","9.09000000","9.04000000","9.06000000","961.32000000",1778806799999,"8717.95470000",90,"535.87000000","4860.78300000","0"],[1778806800000,"9.07000000","9.09000000","9.06000000","9.06000000","1659.88000000",1778808599999,"15045.53660000",51,"456.07000000","4138.52150000","0"],[1778808600000,"9.07000000","9.07000000","9.04000000","9.05000000","139.56000000",1778810399999,"1263.20790000",11,"10.20000000","92.51400000","0"],[1778810400000,"9.05000000","9.07000000","9.03000000","9.04000000","279.42000000",1778812199999,"2527.87770000",12,"233.66000000","2113.72680000","0"],[1778812200000,"9.02000000","9.10000000","9.01000000","9.10000000","89.44000000",1778813999999,"811.60530000",13,"58.08000000","528.25970000","0"],[1778814000000,"9.10000000","9.10000000","9.07000000","9.08000000","44.35000000",1778815799999,"403.38290000",6,"38.10000000","346.65200000","0"],[1778815800000,"9.06000000","9.07000000","9.06000000","9.07000000","35.95000000",1778817599999,"325.74000000",6,"34.03000000","308.34480000","0"],[1778817600000,"9.07000000","9.07000000","9.05000000","9.05000000","192.57000000",1778819399999,"1744.70120000",17,"168.84000000","1529.86200000","0"],[1778819400000,"9.04000000","9.04000000","9.02000000","9.02000000","53.76000000",1778821199999,"485.61580000",5,"14.74000000","133.10220000","0"],[1778821200000,"9.01000000","9.03000000","9.00000000","9.03000000","489.69000000",1778822999999,"4412.99860000",34,"263.92000000","2380.47470000","0"],[1778823000000,"9.00000000","9.00000000","8.91000000","8.95000000","4516.67000000",1778824799999,"40433.02770000",338,"2540.44000000","22744.47040000","0"],[1778824800000,"8.97000000","8.97000000","8.94000000","8.96000000","494.05000000",1778826599999,"4423.97090000",39,"230.47000000","2064.69240000","0"],[1778826600000,"8.98000000","8.99000000","8.97000000","8.98000000","79.82000000",1778828399999,"716.47280000",11,"63.59000000","570.86800000","0"],[1778828400000,"8.97000000","9.01000000","8.97000000","9.00000000","479.75000000",1778830199999,"4319.67010000",17,"146.31000000","1316.51230000","0"],[1778830200000,"9.00000000","9.01000000","8.97000000","8.97000000","154.49000000",1778831999999,"1387.68690000",12,"101.00000000","907.88160000","0"],[1778832000000,"8.97000000","8.98000000","8.94000000","8.95000000","418.75000000",1778833799999,"3757.83550000",29,"290.75000000","2609.27750000","0"],[1778833800000,"8.95000000","8.96000000","8.94000000","8.96000000","95.62000000",1778835599999,"855.58780000",12,"11.15000000","99.90400000","0"],[1778835600000,"8.95000000","8.95000000","8.95000000","8.95000000","38.40000000",1778837399999,"343.68000000",4,"2.40000000","21.48000000","0"],[1778837400000,"8.96000000","8.96000000","8.93000000","8.94000000","5.47000000",1778839199999,"48.95050000",3,"3.47000000","31.07050000","0"],[1778839200000,"8.95000000","8.96000000","8.93000000","8.96000000","13.61000000",1778840999999,"121.72640000",8,"5.60000000","50.13600000","0"],[1778841000000,"8.95000000","9.07000000","8.94000000","9.06000000","2992.01000000",1778842799999,"26961.96060000",289,"1780.22000000","16063.62000000","0"],[1778842800000,"9.08000000","9.10000000","9.02000000","9.06000000","1808.92000000",1778844599999,"16379.00010000",107,"593.50000000","5372.23140000","0"],[1778844600000,"9.07000000","9.07000000","8.99000000","8.99000000","444.40000000",1778846399999,"4010.83600000",53,"122.67000000","1106.52390000","0"],[1778846400000,"8.99000000","9.00000000","8.96000000","8.97000000","561.29000000",1778848199999,"5042.30310000",49,"439.29000000","3946.39360000","0"],[1778848200000,"8.96000000","8.99000000","8.95000000","8.95000000","229.95000000",1778849999999,"2061.79200000",23,"111.31000000","998.55180000","0"],[1778850000000,"8.94000000","8.96000000","8.93000000","8.96000000","136.67000000",1778851799999,"1222.79340000",12,"86.88000000","777.15140000","0"],[1778851800000,"8.95000000","8.95000000","8.78000000","8.82000000","5629.92000000",1778853599999,"49932.96430000",455,"2532.22000000","22440.72780000","0"],[1778853600000,"8.82000000","8.92000000","8.78000000","8.86000000","2445.70000000",1778855399999,"21619.47980000",141,"681.80000000","6026.99850000","0"],[1778855400000,"8.86000000","8.87000000","8.81000000","8.84000000","941.77000000",1778857199999,"8326.81380000",68,"395.13000000","3492.66780000","0"],[1778857200000,"8.82000000","8.82000000","8.76000000","8.76000000","557.11000000",1778858999999,"4891.17670000",67,"131.21000000","1151.79300000","0"],[1778859000000,"8.77000000","8.79000000","8.73000000","8.79000000","1167.82000000",1778860799999,"10233.68520000",234,"335.18000000","2935.46520000","0"],[1778860800000,"8.79000000","8.80000000","8.76000000","8.80000000","228.01000000",1778862599999,"2002.01590000",28,"45.03000000","395.74210000","0"],[1778862600000,"8.81000000","8.83000000","8.80000000","8.81000000","310.23000000",1778864399999,"2736.34430000",31,"65.82000000","580.62020000","0"],[1778864400000,"8.82000000","8.84000000","8.77000000","8.79000000","2856.10000000",1778866199999,"25141.72530000",121,"471.98000000","4156.69410000","0"],[1778866200000,"8.78000000","8.79000000","8.77000000","8.79000000","123.20000000",1778867999999,"1082.19720000",13,"54.15000000","475.43760000","0"],[1778868000000,"8.79000000","8.81000000","8.73000000","8.77000000","2044.52000000",1778869799999,"17911.34720000",73,"759.74000000","6667.30060000","0"],[1778869800000,"8.76000000","8.79000000","8.76000000","8.79000000","594.26000000",1778871599999,"5212.83960000",36,"426.41000000","3738.35510000","0"],[1778871600000,"8.80000000","8.83000000","8.80000000","8.83000000","265.92000000",1778873399999,"2343.70180000",25,"166.35000000","1465.74550000","0"],[1778873400000,"8.84000000","8.87000000","8.83000000","8.87000000","553.93000000",1778875199999,"4906.86370000",36,"267.84000000","2372.73180000","0"],[1778875200000,"8.88000000","8.95000000","8.88000000","8.95000000","708.25000000",1778876999999,"6317.23420000",64,"237.03000000","2114.01150000","0"],[1778877000000,"8.95000000","8.99000000","8.92000000","8.99000000","2015.21000000",1778878799999,"18064.49590000",120,"960.80000000","8616.02070000","0"],[1778878800000,"9.00000000","9.16000000","9.00000000","9.09000000","21508.36000000",1778880599999,"195622.73810000",1102,"10611.52000000","96497.11790000","0"],[1778880600000,"9.09000000","9.16000000","9.07000000","9.14000000","4173.77000000",1778882399999,"38049.76780000",198,"2378.28000000","21687.17430000","0"],[1778882400000,"9.15000000","9.37000000","9.11000000","9.36000000","26076.89000000",1778884199999,"242500.55350000",1158,"15064.76000000","140037.31260000","0"],[1778884200000,"9.37000000","9.53000000","9.31000000","9.35000000","21058.81000000",1778885999999,"198465.13060000",1242,"10808.56000000","101981.17830000","0"],[1778886000000,"9.34000000","9.50000000","9.29000000","9.44000000","8829.58000000",1778887799999,"83163.12680000",583,"4690.98000000","44240.51740000","0"],[1778887800000,"9.44000000","9.52000000","9.36000000","9.47000000","8376.73000000",1778889599999,"79260.76770000",630,"4551.29000000","43078.53470000","0"],[1778889600000,"9.46000000","9.54000000","9.41000000","9.49000000","4998.44000000",1778891399999,"47411.64130000",450,"2424.03000000","22990.09590000","0"],[1778891400000,"9.49000000","9.50000000","9.36000000","9.46000000","4529.34000000",1778893199999,"42703.92110000",423,"2226.87000000","21009.26060000","0"],[1778893200000,"9.47000000","9.56000000","9.46000000","9.48000000","8131.85000000",1778894999999,"77301.38950000",490,"3661.40000000","34797.27030000","0"],[1778895000000,"9.46000000","9.51000000","9.40000000","9.47000000","2538.82000000",1778896799999,"24018.64380000",236,"1885.46000000","17837.72870000","0"],[1778896800000,"9.48000000","9.52000000","9.33000000","9.36000000","4556.92000000",1778898599999,"42880.59050000",489,"2195.99000000","20652.81280000","0"],[1778898600000,"9.36000000","9.43000000","9.33000000","9.41000000","4339.46000000",1778900399999,"40626.40480000",190,"873.45000000","8188.98680000","0"],[1778900400000,"9.40000000","9.44000000","9.34000000","9.38000000","2354.49000000",1778902199999,"22096.15030000",141,"1297.48000000","12179.61570000","0"],[1778902200000,"9.37000000","9.46000000","9.36000000","9.45000000","2421.39000000",1778903999999,"22767.25170000",178,"977.44000000","9191.03120000","0"],[1778904000000,"9.45000000","9.50000000","9.43000000","9.45000000","3159.78000000",1778905799999,"29888.29770000",221,"1613.84000000","15260.70510000","0"],[1778905800000,"9.44000000","9.51000000","9.40000000","9.46000000","7563.40000000",1778907599999,"71480.87180000",523,"5485.20000000","51865.07300000","0"],[1778907600000,"9.43000000","9.45000000","9.31000000","9.34000000","3212.63000000",1778909399999,"30136.43280000",211,"1676.89000000","15758.04510000","0"],[1778909400000,"9.34000000","9.41000000","9.33000000","9.33000000","2486.21000000",1778911199999,"23296.00270000",152,"1504.34000000","14097.54360000","0"],[1778911200000,"9.34000000","9.36000000","9.29000000","9.33000000","3708.01000000",1778912999999,"34581.19900000",186,"2166.66000000","20210.86180000","0"],[1778913000000,"9.34000000","9.39000000","9.32000000","9.38000000","1420.89000000",1778914799999,"13282.94140000",90,"915.82000000","8561.82380000","0"],[1778914800000,"9.35000000","9.39000000","9.19000000","9.22000000","7736.34000000",1778916599999,"71738.56800000",450,"4229.92000000","39220.29270000","0"],[1778916600000,"9.21000000","9.23000000","9.16000000","9.20000000","4594.66000000",1778918399999,"42186.17730000",285,"1779.41000000","16348.56690000","0"],[1778918400000,"9.19000000","9.24000000","9.19000000","9.21000000","1902.55000000",1778920199999,"17521.51850000",134,"845.14000000","7784.47910000","0"],[1778920200000,"9.20000000","9.29000000","9.20000000","9.27000000","3845.71000000",1778921999999,"35639.47030000",253,"1879.06000000","17423.38060000","0"],[1778922000000,"9.28000000","9.35000000","9.13000000","9.16000000","9148.10000000",1778923799999,"84472.79440000",608,"5279.12000000","48746.70270000","0"],[1778923800000,"9.17000000","9.26000000","9.17000000","9.21000000","3088.66000000",1778925599999,"28492.50940000",293,"1696.87000000","15651.75280000","0"],[1778925600000,"9.20000000","9.22000000","9.05000000","9.07000000","7115.98000000",1778927399999,"64867.05470000",500,"4145.98000000","37828.29580000","0"],[1778927400000,"9.08000000","9.15000000","9.08000000","9.13000000","2259.41000000",1778929199999,"20600.52120000",206,"1099.08000000","10021.35750000","0"],[1778929200000,"9.15000000","9.15000000","9.10000000","9.11000000","1802.80000000",1778930999999,"16435.07150000",129,"822.09000000","7496.56910000","0"],[1778931000000,"9.11000000","9.20000000","9.10000000","9.17000000","3729.33000000",1778932799999,"34143.54860000",291,"2367.59000000","21687.97400000","0"],[1778932800000,"9.18000000","9.19000000","9.15000000","9.16000000","1042.98000000",1778934599999,"9562.56270000",105,"712.08000000","6528.53370000","0"],[1778934600000,"9.19000000","9.23000000","9.16000000","9.17000000","2770.86000000",1778936399999,"25472.81480000",223,"1369.39000000","12593.68230000","0"],[1778936400000,"9.18000000","9.22000000","9.15000000","9.20000000","1575.73000000",1778938199999,"14492.17240000",115,"691.24000000","6363.21580000","0"],[1778938200000,"9.20000000","9.28000000","9.20000000","9.21000000","1291.10000000",1778939999999,"11941.42730000",97,"561.38000000","5198.36950000","0"],[1778940000000,"9.20000000","9.51000000","9.20000000","9.47000000","13086.71000000",1778941799999,"123347.44490000",913,"7636.33000000","72040.90100000","0"],[1778941800000,"9.48000000","9.75000000","9.42000000","9.52000000","49405.69000000",1778943599999,"472541.57170000",3728,"31602.13000000","302417.05310000","0"],[1778943600000,"9.52000000","9.65000000","9.44000000","9.54000000","12934.57000000",1778945399999,"123529.64640000",896,"7037.17000000","67257.56400000","0"],[1778945400000,"9.54000000","9.73000000","9.52000000","9.60000000","24905.26000000",1778947199999,"239823.17860000",1703,"13554.10000000","130594.62430000","0"],[1778947200000,"9.59000000","9.75000000","9.52000000","9.68000000","18312.44000000",1778948999999,"176712.71060000",1188,"7428.91000000","71842.78700000","0"],[1778949000000,"9.67000000","9.68000000","9.54000000","9.58000000","8640.81000000",1778950799999,"83074.93320000",742,"4242.64000000","40813.49560000","0"],[1778950800000,"9.60000000","9.89000000","9.60000000","9.83000000","41184.88000000",1778952599999,"404404.43120000",2829,"23858.53000000","234312.62710000","0"],[1778952600000,"9.83000000","9.95000000","9.79000000","9.82000000","22216.14000000",1778954399999,"219188.84010000",1479,"11629.53000000","114827.06230000","0"],[1778954400000,"9.82000000","9.86000000","9.69000000","9.69000000","19279.61000000",1778956199999,"188186.19990000",1127,"9683.12000000","94638.67210000","0"],[1778956200000,"9.69000000","10.02000000","9.69000000","9.85000000","27081.58000000",1778957999999,"268717.86270000",2006,"16714.74000000","165821.46070000","0"],[1778958000000,"9.84000000","9.97000000","9.78000000","9.85000000","18431.05000000",1778959799999,"181802.95580000",863,"9057.46000000","89238.91560000","0"],[1778959800000,"9.86000000","10.01000000","9.86000000","9.98000000","11703.39000000",1778961599999,"116566.27600000",696,"6359.19000000","63353.13800000","0"],[1778961600000,"9.98000000","10.20000000","9.98000000","10.08000000","44119.12000000",1778963399999,"445248.02410000",2579,"27207.79000000","274607.46590000","0"],[1778963400000,"10.07000000","10.22000000","10.01000000","10.17000000","23772.46000000",1778965199999,"240835.63780000",1566,"12467.20000000","126413.44680000","0"],[1778965200000,"10.16000000","10.20000000","10.08000000","10.13000000","13633.51000000",1778966999999,"138123.62970000",1021,"6042.33000000","61250.84440000","0"],[1778967000000,"10.15000000","10.56000000","10.15000000","10.54000000","28033.75000000",1778968799999,"290229.45200000",2263,"17105.06000000","177133.11410000","0"],[1778968800000,"10.53000000","10.53000000","10.14000000","10.14000000","26501.47000000",1778970599999,"272754.14220000",1643,"11037.22000000","113538.73100000","0"],[1778970600000,"10.15000000","10.31000000","10.09000000","10.25000000","13081.25000000",1778972399999,"133351.21930000",748,"6664.34000000","67974.97520000","0"],[1778972400000,"10.26000000","10.35000000","10.23000000","10.28000000","11932.70000000",1778974199999,"122745.96160000",915,"7419.80000000","76348.17180000","0"],[1778974200000,"10.27000000","10.47000000","10.24000000","10.24000000","10381.83000000",1778975999999,"107615.34240000",728,"5672.35000000","58809.84790000","0"],[1778976000000,"10.23000000","10.24000000","10.01000000","10.08000000","19648.96000000",1778977799999,"199019.92530000",1168,"8749.86000000","88538.02990000","0"],[1778977800000,"10.07000000","10.22000000","10.06000000","10.21000000","6442.84000000",1778979599999,"65273.16840000",380,"2459.60000000","24916.91530000","0"],[1778979600000,"10.22000000","10.38000000","10.16000000","10.19000000","8411.41000000",1778981399999,"86547.26310000",517,"4513.86000000","46477.10750000","0"],[1778981400000,"10.19000000","10.43000000","10.17000000","10.39000000","9062.88000000",1778983199999,"93406.00850000",440,"4852.86000000","50061.79720000","0"],[1778983200000,"10.39000000","10.57000000","9.98000000","10.08000000","32896.07000000",1778984999999,"339013.26620000",1358,"16173.78000000","166396.94890000","0"],[1778985000000,"10.07000000","10.08000000","9.92000000","9.99000000","24512.35000000",1778986799999,"244190.07820000",854,"10201.75000000","101665.85080000","0"],[1778986800000,"10.00000000","10.22000000","10.00000000","10.16000000","10776.80000000",1778988599999,"109061.54030000",544,"5561.99000000","56312.71530000","0"],[1778988600000,"10.17000000","10.30000000","10.13000000","10.23000000","7536.38000000",1778990399999,"77091.70590000",436,"3603.55000000","36898.18360000","0"],[1778990400000,"10.23000000","10.26000000","10.07000000","10.19000000","8269.04000000",1778992199999,"84031.66420000",576,"3206.56000000","32553.94000000","0"],[1778992200000,"10.19000000","10.28000000","10.06000000","10.11000000","4277.63000000",1778993999999,"43383.91660000",378,"2083.94000000","21126.22580000","0"],[1778994000000,"10.12000000","10.19000000","10.01000000","10.11000000","7851.01000000",1778995799999,"79185.63440000",674,"3100.64000000","31273.65030000","0"],[1778995800000,"10.12000000","10.12000000","9.99000000","10.03000000","7860.30000000",1778997599999,"78875.80930000",597,"2884.28000000","28938.30220000","0"],[1778997600000,"10.05000000","10.16000000","10.01000000","10.12000000","4875.80000000",1778999399999,"49207.10380000",329,"2333.74000000","23551.10740000","0"],[1778999400000,"10.12000000","10.23000000","10.12000000","10.16000000","3451.52000000",1779001199999,"35094.40070000",246,"1604.89000000","16321.87780000","0"],[1779001200000,"10.15000000","10.25000000","10.15000000","10.22000000","4047.30000000",1779002999999,"41268.93660000",519,"1903.19000000","19402.16390000","0"],[1779003000000,"10.23000000","10.30000000","10.15000000","10.19000000","6162.61000000",1779004799999,"63068.20220000",472,"3218.38000000","32944.18710000","0"],[1779004800000,"10.19000000","10.31000000","10.17000000","10.31000000","6488.85000000",1779006599999,"66420.68830000",414,"2729.76000000","27952.71220000","0"],[1779006600000,"10.30000000","10.60000000","10.29000000","10.41000000","31804.09000000",1779008399999,"333096.63710000",1891,"17924.55000000","187920.78350000","0"],[1779008400000,"10.42000000","10.46000000","10.32000000","10.36000000","14064.34000000",1779010199999,"146100.01070000",592,"6153.36000000","63955.00630000","0"],[1779010200000,"10.36000000","10.42000000","10.11000000","10.17000000","18777.16000000",1779011999999,"192364.02750000",903,"7949.36000000","81285.89560000","0"],[1779012000000,"10.16000000","10.29000000","10.10000000","10.27000000","12982.76000000",1779013799999,"132109.01930000",1764,"5586.21000000","56899.01960000","0"],[1779013800000,"10.27000000","10.34000000","10.15000000","10.16000000","5429.67000000",1779015599999,"55721.19160000",854,"2211.01000000","22686.08550000","0"],[1779015600000,"10.15000000","10.22000000","10.08000000","10.20000000","5140.20000000",1779017399999,"52076.07470000",479,"1707.63000000","17318.45170000","0"],[1779017400000,"10.21000000","10.25000000","10.13000000","10.16000000","3716.44000000",1779019199999,"37809.39410000",303,"1552.87000000","15803.08850000","0"],[1779019200000,"10.15000000","10.21000000","10.12000000","10.16000000","3292.55000000",1779020999999,"33463.41310000",238,"1537.57000000","15621.07140000","0"],[1779021000000,"10.15000000","10.21000000","10.04000000","10.05000000","4114.81000000",1779022799999,"41663.57800000",284,"1967.81000000","19935.07360000","0"],[1779022800000,"10.06000000","10.06000000","9.92000000","9.94000000","7341.73000000",1779024599999,"73378.35830000",524,"2820.93000000","28197.39750000","0"],[1779024600000,"9.94000000","10.20000000","9.94000000","10.09000000","6355.94000000",1779026399999,"64108.14760000",387,"3668.32000000","36996.65330000","0"],[1779026400000,"10.10000000","10.19000000","10.08000000","10.09000000","3945.16000000",1779028199999,"39993.36460000",279,"1552.10000000","15731.29140000","0"],[1779028200000,"10.11000000","10.11000000","9.86000000","9.89000000","5428.61000000",1779029999999,"54198.71750000",452,"2618.64000000","26093.33150000","0"],[1779030000000,"9.90000000","9.90000000","9.71000000","9.76000000","10016.89000000",1779031799999,"98017.86240000",712,"5068.45000000","49624.08160000","0"],[1779031800000,"9.77000000","9.82000000","9.71000000","9.75000000","6166.85000000",1779033599999,"60174.51270000",348,"2331.80000000","22769.67070000","0"],[1779033600000,"9.77000000","9.82000000","9.73000000","9.81000000","2201.30000000",1779035399999,"21505.75230000",640,"827.96000000","8093.97240000","0"],[1779035400000,"9.81000000","9.84000000","9.68000000","9.72000000","2606.45000000",1779037199999,"25477.54650000",730,"1296.22000000","12675.01310000","0"],[1779037200000,"9.71000000","9.75000000","9.67000000","9.73000000","2808.28000000",1779038999999,"27223.38770000",787,"1492.98000000","14460.00790000","0"],[1779039000000,"9.74000000","9.74000000","9.66000000","9.72000000","3881.43000000",1779040799999,"37635.33070000",843,"1597.70000000","15499.82030000","0"],[1779040800000,"9.72000000","9.73000000","9.63000000","9.63000000","4548.13000000",1779042599999,"43945.99650000",1113,"1696.11000000","16386.93320000","0"],[1779042600000,"9.64000000","9.66000000","9.52000000","9.55000000","9567.81000000",1779044399999,"91716.03790000",1313,"4499.62000000","43141.00850000","0"],[1779044400000,"9.55000000","9.64000000","9.53000000","9.61000000","5373.89000000",1779046199999,"51509.32800000",885,"3818.80000000","36616.40800000","0"],[1779046200000,"9.62000000","9.76000000","9.62000000","9.76000000","3935.12000000",1779047999999,"38127.46060000",670,"2758.33000000","26741.42870000","0"],[1779048000000,"9.77000000","9.83000000","9.76000000","9.82000000","2126.11000000",1779049799999,"20820.70450000",419,"889.10000000","8708.74150000","0"],[1779049800000,"9.84000000","9.86000000","9.72000000","9.79000000","4560.75000000",1779051599999,"44635.07820000",796,"1790.50000000","17494.55470000","0"],[1779051600000,"9.79000000","9.97000000","9.77000000","9.94000000","7423.99000000",1779053399999,"73414.20320000",1622,"4734.94000000","46842.18640000","0"],[1779053400000,"9.94000000","9.98000000","9.86000000","9.87000000","3893.55000000",1779055199999,"38624.13870000",983,"2494.43000000","24767.58430000","0"],[1779055200000,"9.86000000","9.97000000","9.80000000","9.91000000","3174.24000000",1779056999999,"31345.38920000",764,"1489.49000000","14727.73190000","0"],[1779057000000,"9.91000000","9.97000000","9.90000000","9.94000000","2955.08000000",1779058799999,"29341.26240000",755,"1137.08000000","11279.85520000","0"],[1779058800000,"9.93000000","9.94000000","9.80000000","9.82000000","2207.94000000",1779060599999,"21759.03730000",573,"1066.68000000","10493.26320000","0"],[1779060600000,"9.82000000","9.83000000","9.55000000","9.72000000","10037.14000000",1779062399999,"97093.66270000",1011,"5428.48000000","52522.17970000","0"],[1779062400000,"9.73000000","9.75000000","9.63000000","9.69000000","3142.22000000",1779064199999,"30537.00810000",272,"759.92000000","7378.81950000","0"],[1779064200000,"9.68000000","9.84000000","9.67000000","9.83000000","1387.24000000",1779065999999,"13559.55030000",371,"794.73000000","7766.75180000","0"],[1779066000000,"9.84000000","9.84000000","9.74000000","9.76000000","1505.36000000",1779067799999,"14756.77850000",407,"793.20000000","7773.08190000","0"],[1779067800000,"9.76000000","9.79000000","9.71000000","9.77000000","1225.20000000",1779069599999,"11942.44200000",127,"266.84000000","2605.24830000","0"],[1779069600000,"9.76000000","10.18000000","9.74000000","10.17000000","9297.03000000",1779071399999,"93066.41110000",1586,"5479.97000000","54901.06580000","0"],[1779071400000,"10.17000000","10.23000000","10.09000000","10.16000000","9643.21000000",1779073199999,"98151.29610000",1879,"4870.33000000","49584.23900000","0"],[1779073200000,"10.17000000","10.28000000","10.11000000","10.28000000","3835.18000000",1779074999999,"39134.93350000",1209,"2051.07000000","20924.17070000","0"],[1779075000000,"10.28000000","10.28000000","10.07000000","10.13000000","7230.66000000",1779076799999,"73300.45470000",1633,"2804.17000000","28456.28860000","0"],[1779076800000,"10.13000000","10.23000000","10.09000000","10.10000000","4206.07000000",1779078599999,"42743.63070000",1445,"1946.76000000","19775.98820000","0"],[1779078600000,"10.10000000","10.10000000","10.01000000","10.08000000","5175.67000000",1779080399999,"51997.82930000",1055,"3039.18000000","30522.54770000","0"],[1779080400000,"10.08000000","10.10000000","9.98000000","9.98000000","7488.13000000",1779082199999,"75079.96440000",1659,"2316.03000000","23224.36590000","0"],[1779082200000,"9.98000000","9.98000000","9.81000000","9.86000000","3612.10000000",1779083999999,"35747.70600000",1021,"1186.81000000","11741.01450000","0"],[1779084000000,"9.85000000","9.85000000","9.64000000","9.66000000","5108.49000000",1779085799999,"49880.21530000",969,"2066.68000000","20174.88160000","0"],[1779085800000,"9.65000000","9.67000000","9.57000000","9.60000000","5007.37000000",1779087599999,"48108.57450000",818,"2324.84000000","22336.94730000","0"],[1779087600000,"9.60000000","9.61000000","9.49000000","9.56000000","3358.97000000",1779089399999,"32085.40940000",788,"1121.79000000","10714.69900000","0"],[1779089400000,"9.55000000","9.58000000","9.48000000","9.54000000","1928.54000000",1779091199999,"18367.21250000",528,"1275.75000000","12146.93180000","0"],[1779091200000,"9.54000000","9.54000000","9.40000000","9.46000000","4825.02000000",1779092999999,"45546.17030000",676,"1613.34000000","15253.93600000","0"],[1779093000000,"9.47000000","9.49000000","9.44000000","9.49000000","2057.27000000",1779094799999,"19474.32070000",636,"1180.15000000","11174.72130000","0"],[1779094800000,"9.49000000","9.49000000","9.35000000","9.44000000","5391.99000000",1779096599999,"50824.50940000",1025,"4135.41000000","38985.27600000","0"],[1779096600000,"9.42000000","9.54000000","9.41000000","9.51000000","5008.64000000",1779098399999,"47519.74710000",728,"2824.46000000","26790.58850000","0"],[1779098400000,"9.52000000","9.62000000","9.41000000","9.43000000","8652.06000000",1779100199999,"82672.97100000",1039,"5810.01000000","55554.06190000","0"],[1779100200000,"9.44000000","9.50000000","9.42000000","9.45000000","2008.13000000",1779101999999,"18981.17840000",306,"1213.10000000","11465.45300000","0"],[1779102000000,"9.44000000","9.44000000","9.38000000","9.41000000","1579.87000000",1779103799999,"14861.86600000",244,"962.70000000","9057.22740000","0"],[1779103800000,"9.40000000","9.53000000","9.40000000","9.43000000","1974.77000000",1779105599999,"18732.86700000",480,"1142.55000000","10829.79550000","0"],[1779105600000,"9.44000000","9.65000000","9.43000000","9.63000000","4304.00000000",1779107399999,"41162.33680000",760,"1837.38000000","17563.42770000","0"],[1779107400000,"9.63000000","9.74000000","9.63000000","9.67000000","3924.18000000",1779109199999,"38029.96420000",549,"2302.51000000","22323.82460000","0"],[1779109200000,"9.66000000","9.75000000","9.66000000","9.67000000","6296.32000000",1779110999999,"61056.20830000",757,"3055.75000000","29622.97200000","0"],[1779111000000,"9.66000000","9.66000000","9.50000000","9.53000000","4565.93000000",1779112799999,"43633.28660000",700,"2223.15000000","21280.65180000","0"],[1779112800000,"9.52000000","9.54000000","9.43000000","9.48000000","4839.62000000",1779114599999,"45968.13620000",837,"2243.85000000","21316.39020000","0"],[1779114600000,"9.47000000","9.47000000","9.37000000","9.38000000","3418.11000000",1779116399999,"32171.31820000",678,"1639.57000000","15431.60080000","0"],[1779116400000,"9.37000000","9.40000000","9.28000000","9.29000000","2827.29000000",1779118199999,"26424.50290000",394,"979.04000000","9155.92030000","0"],[1779118200000,"9.28000000","9.38000000","9.28000000","9.32000000","1618.94000000",1779119999999,"15111.75870000",444,"882.43000000","8229.95410000","0"],[1779120000000,"9.32000000","9.36000000","9.29000000","9.31000000","2900.86000000",1779121799999,"27027.61170000",330,"1469.20000000","13696.21910000","0"],[1779121800000,"9.32000000","9.34000000","9.29000000","9.33000000","1573.04000000",1779123599999,"14645.75300000",340,"1061.71000000","9884.08240000","0"],[1779123600000,"9.32000000","9.38000000","9.32000000","9.33000000","1119.56000000",1779125399999,"10462.30590000",220,"521.30000000","4872.59610000","0"],[1779125400000,"9.33000000","9.41000000","9.32000000","9.39000000","1523.07000000",1779127199999,"14259.22160000",378,"970.60000000","9079.35420000","0"],[1779127200000,"9.40000000","9.41000000","9.29000000","9.34000000","2288.42000000",1779128999999,"21349.30700000",358,"1542.30000000","14389.63300000","0"],[1779129000000,"9.34000000","9.35000000","9.30000000","9.31000000","1882.80000000",1779130799999,"17570.86300000",358,"1144.53000000","10683.32790000","0"],[1779130800000,"9.32000000","9.39000000","9.29000000","9.35000000","3529.02000000",1779132599999,"32919.89390000",613,"1196.54000000","11152.91980000","0"],[1779132600000,"9.36000000","9.40000000","9.33000000","9.39000000","1089.71000000",1779134399999,"10208.72950000",334,"428.62000000","4021.06960000","0"],[1779134400000,"9.39000000","9.42000000","9.37000000","9.37000000","836.87000000",1779136199999,"7873.24600000",172,"383.22000000","3607.76430000","0"],[1779136200000,"9.39000000","9.39000000","9.32000000","9.35000000","1634.65000000",1779137999999,"15295.72160000",324,"484.86000000","4538.91580000","0"],[1779138000000,"9.36000000","9.38000000","9.34000000","9.38000000","380.58000000",1779139799999,"3562.67170000",95,"154.71000000","1448.52030000","0"],[1779139800000,"9.39000000","9.43000000","9.38000000","9.38000000","619.21000000",1779141599999,"5819.66630000",208,"62.32000000","585.92230000","0"],[1779141600000,"9.38000000","9.44000000","9.38000000","9.43000000","1167.69000000",1779143399999,"10982.33130000",330,"502.00000000","4717.42070000","0"],[1779143400000,"9.42000000","9.42000000","9.38000000","9.41000000","789.28000000",1779145199999,"7418.61670000",77,"146.31000000","1375.22800000","0"],[1779145200000,"9.42000000","9.42000000","9.35000000","9.36000000","1302.99000000",1779146999999,"12218.47710000",378,"432.95000000","4060.70010000","0"],[1779147000000,"9.35000000","9.40000000","9.33000000","9.35000000","1005.86000000",1779148799999,"9426.07000000",240,"653.50000000","6121.17780000","0"],[1779148800000,"9.35000000","9.50000000","9.33000000","9.43000000","3681.77000000",1779150599999,"34714.18600000",797,"2668.54000000","25143.47420000","0"],[1779150600000,"9.43000000","9.43000000","9.38000000","9.40000000","1299.38000000",1779152399999,"12221.69810000",376,"913.52000000","8592.58600000","0"],[1779152400000,"9.42000000","9.47000000","9.42000000","9.45000000","1383.41000000",1779154199999,"13062.11630000",302,"923.04000000","8712.65950000","0"],[1779154200000,"9.44000000","9.50000000","9.44000000","9.48000000","2075.54000000",1779155999999,"19653.26170000",674,"1391.34000000","13174.68100000","0"],[1779156000000,"9.48000000","9.58000000","9.46000000","9.56000000","5687.50000000",1779157799999,"54146.78530000",1316,"3406.08000000","32404.71150000","0"],[1779157800000,"9.55000000","9.59000000","9.47000000","9.48000000","3215.16000000",1779159599999,"30629.89600000",827,"1945.25000000","18540.21070000","0"],[1779159600000,"9.48000000","9.49000000","9.43000000","9.49000000","1664.29000000",1779161399999,"15731.53810000",349,"901.58000000","8520.73430000","0"],[1779161400000,"9.50000000","9.52000000","9.38000000","9.39000000","3344.04000000",1779163199999,"31620.92030000",496,"1175.26000000","11119.76050000","0"],[1779163200000,"9.38000000","9.40000000","9.36000000","9.37000000","3314.12000000",1779164999999,"31058.29170000",456,"2577.77000000","24152.56430000","0"],[1779165000000,"9.38000000","9.42000000","9.36000000","9.42000000","1392.06000000",1779166799999,"13092.75370000",398,"760.22000000","7148.35880000","0"],[1779166800000,"9.42000000","9.47000000","9.39000000","9.41000000","4504.97000000",1779168599999,"42489.06840000",885,"2562.26000000","24166.59980000","0"],[1779168600000,"9.41000000","9.41000000","9.37000000","9.39000000","578.97000000",1779170399999,"5435.80970000",183,"274.85000000","2581.45940000","0"],[1779170400000,"9.39000000","9.41000000","9.35000000","9.36000000","1569.22000000",1779172199999,"14716.82190000",431,"939.59000000","8810.02320000","0"],[1779172200000,"9.36000000","9.37000000","9.34000000","9.36000000","512.46000000",1779173999999,"4795.46390000",93,"229.85000000","2151.67790000","0"],[1779174000000,"9.36000000","9.41000000","9.35000000","9.39000000","1660.53000000",1779175799999,"15579.95500000",283,"979.31000000","9187.35980000","0"],[1779175800000,"9.39000000","9.41000000","9.36000000","9.36000000","924.38000000",1779177599999,"8680.71340000",220,"594.93000000","5585.20870000","0"],[1779177600000,"9.36000000","9.40000000","9.35000000","9.36000000","731.15000000",1779179399999,"6848.01870000",196,"425.83000000","3986.19600000","0"],[1779179400000,"9.36000000","9.38000000","9.34000000","9.36000000","733.38000000",1779181199999,"6864.42940000",249,"510.11000000","4773.85430000","0"],[1779181200000,"9.36000000","9.36000000","9.31000000","9.32000000","595.21000000",1779182999999,"5555.62460000",171,"249.40000000","2327.01460000","0"],[1779183000000,"9.32000000","9.37000000","9.31000000","9.34000000","1900.83000000",1779184799999,"17745.62480000",308,"1112.37000000","10382.31300000","0"],[1779184800000,"9.33000000","9.34000000","9.31000000","9.31000000","547.74000000",1779186599999,"5108.39040000",144,"305.26000000","2847.08970000","0"],[1779186600000,"9.32000000","9.34000000","9.29000000","9.34000000","1443.67000000",1779188399999,"13462.29990000",292,"951.74000000","8876.78480000","0"],[1779188400000,"9.34000000","9.37000000","9.33000000","9.33000000","916.97000000",1779190199999,"8572.07020000",149,"390.82000000","3651.72000000","0"],[1779190200000,"9.33000000","9.35000000","9.31000000","9.31000000","826.59000000",1779191999999,"7712.76810000",149,"631.03000000","5885.81510000","0"],[1779192000000,"9.31000000","9.36000000","9.31000000","9.32000000","901.04000000",1779193799999,"8407.35150000",196,"395.34000000","3686.21860000","0"],[1779193800000,"9.31000000","9.31000000","9.26000000","9.29000000","1469.35000000",1779195599999,"13641.44990000",202,"409.26000000","3800.12080000","0"],[1779195600000,"9.30000000","9.32000000","9.26000000","9.31000000","2324.47000000",1779197399999,"21600.55160000",417,"974.42000000","9052.99680000","0"],[1779197400000,"9.32000000","9.45000000","9.32000000","9.43000000","2868.26000000",1779199199999,"26939.24670000",558,"1332.67000000","12509.67270000","0"],[1779199200000,"9.42000000","9.46000000","9.30000000","9.30000000","2505.01000000",1779200999999,"23463.66230000",655,"1302.57000000","12190.86830000","0"],[1779201000000,"9.30000000","9.31000000","9.23000000","9.24000000","2029.93000000",1779202799999,"18822.19330000",575,"1340.55000000","12427.63510000","0"],[1779202800000,"9.22000000","9.25000000","9.16000000","9.19000000","3254.02000000",1779204599999,"29986.45580000",742,"1668.94000000","15383.96430000","0"],[1779204600000,"9.19000000","9.26000000","9.19000000","9.25000000","916.34000000",1779206399999,"8462.41640000",299,"422.90000000","3905.89680000","0"],[1779206400000,"9.25000000","9.26000000","9.20000000","9.20000000","497.65000000",1779208199999,"4590.30430000",138,"315.60000000","2908.52920000","0"],[1779208200000,"9.21000000","9.29000000","9.21000000","9.28000000","1136.86000000",1779209999999,"10524.10740000",284,"690.44000000","6387.59360000","0"],[1779210000000,"9.27000000","9.29000000","9.24000000","9.28000000","1945.02000000",1779211799999,"18029.54340000",318,"939.59000000","8705.95160000","0"],[1779211800000,"9.28000000","9.32000000","9.27000000","9.27000000","2755.76000000",1779213599999,"25610.72020000",463,"781.32000000","7264.61620000","0"],[1779213600000,"9.27000000","9.36000000","9.27000000","9.32000000","2361.87000000",1779215399999,"22023.30760000",528,"1429.33000000","13323.47180000","0"],[1779215400000,"9.32000000","9.41000000","9.30000000","9.37000000","4421.18000000",1779217199999,"41397.49780000",750,"2597.97000000","24322.87060000","0"],[1779217200000,"9.35000000","9.42000000","9.31000000","9.31000000","2564.39000000",1779218999999,"24028.38090000",666,"1363.45000000","12765.09730000","0"],[1779219000000,"9.31000000","9.34000000","9.28000000","9.30000000","2262.95000000",1779220799999,"21068.05650000",840,"1765.91000000","16445.81990000","0"],[1779220800000,"9.30000000","9.34000000","9.27000000","9.32000000","1857.03000000",1779222599999,"17277.91140000",556,"1185.19000000","11025.04150000","0"],[1779222600000,"9.32000000","9.36000000","9.30000000","9.32000000","1378.81000000",1779224399999,"12853.99620000",251,"712.23000000","6640.24710000","0"],[1779224400000,"9.32000000","9.32000000","9.26000000","9.28000000","906.82000000",1779226199999,"8421.83830000",229,"493.57000000","4584.12020000","0"],[1779226200000,"9.29000000","9.30000000","9.23000000","9.23000000","1689.56000000",1779227999999,"15647.78650000",222,"190.85000000","1770.87720000","0"],[1779228000000,"9.23000000","9.24000000","9.20000000","9.21000000","863.95000000",1779229799999,"7965.94540000",191,"399.45000000","3683.89600000","0"],[1779229800000,"9.21000000","9.26000000","9.20000000","9.25000000","354.12000000",1779231599999,"3266.23120000",85,"187.33000000","1729.00430000","0"],[1779231600000,"9.25000000","9.25000000","9.23000000","9.25000000","87.03000000",1779233399999,"804.80380000",54,"67.23000000","621.68380000","0"],[1779233400000,"9.24000000","9.24000000","9.20000000","9.22000000","308.44000000",1779235199999,"2842.32450000",63,"208.68000000","1921.91110000","0"],[1779235200000,"9.22000000","9.23000000","9.16000000","9.19000000","1983.28000000",1779236999999,"18242.66030000",321,"1455.24000000","13384.93440000","0"],[1779237000000,"9.19000000","9.22000000","9.17000000","9.22000000","1037.36000000",1779238799999,"9537.88410000",264,"868.17000000","7982.17930000","0"],[1779238800000,"9.23000000","9.24000000","9.19000000","9.19000000","721.85000000",1779240599999,"6653.22310000",127,"324.42000000","2991.62250000","0"],[1779240600000,"9.18000000","9.20000000","9.16000000","9.19000000","940.13000000",1779242399999,"8631.87860000",159,"808.00000000","7419.64770000","0"],[1779242400000,"9.19000000","9.26000000","9.18000000","9.25000000","3841.53000000",1779244199999,"35380.23000000",288,"1800.99000000","16591.58940000","0"],[1779244200000,"9.25000000","9.29000000","9.24000000","9.24000000","743.73000000",1779245999999,"6886.32390000",251,"656.74000000","6080.87560000","0"],[1779246000000,"9.25000000","9.26000000","9.23000000","9.25000000","392.37000000",1779247799999,"3629.34720000",164,"221.73000000","2049.91750000","0"],[1779247800000,"9.25000000","9.25000000","9.23000000","9.23000000","468.72000000",1779249599999,"4332.36950000",109,"292.79000000","2706.88260000","0"],[1779249600000,"9.23000000","9.25000000","9.22000000","9.22000000","644.22000000",1779251399999,"5950.63520000",125,"486.84000000","4496.74150000","0"],[1779251400000,"9.22000000","9.24000000","9.21000000","9.22000000","400.23000000",1779253199999,"3691.48610000",73,"263.50000000","2431.40740000","0"],[1779253200000,"9.21000000","9.29000000","9.19000000","9.26000000","1228.90000000",1779254999999,"11371.25050000",128,"756.26000000","6992.50900000","0"],[1779255000000,"9.26000000","9.26000000","9.23000000","9.26000000","1307.50000000",1779256799999,"12095.92170000",141,"475.51000000","4401.23620000","0"],[1779256800000,"9.26000000","9.33000000","9.26000000","9.31000000","591.99000000",1779258599999,"5505.96890000",232,"245.14000000","2281.34250000","0"],[1779258600000,"9.31000000","9.34000000","9.30000000","9.31000000","690.02000000",1779260399999,"6433.95310000",174,"251.71000000","2347.80610000","0"],[1779260400000,"9.30000000","9.34000000","9.28000000","9.32000000","1731.53000000",1779262199999,"16132.95670000",318,"735.14000000","6843.84160000","0"],[1779262200000,"9.32000000","9.36000000","9.31000000","9.32000000","716.26000000",1779263999999,"6689.25850000",198,"340.79000000","3182.23690000","0"],[1779264000000,"9.31000000","9.34000000","9.26000000","9.26000000","368.70000000",1779265799999,"3429.99890000",116,"174.54000000","1623.16810000","0"],[1779265800000,"9.27000000","9.29000000","9.26000000","9.29000000","490.94000000",1779267599999,"4555.49560000",135,"187.20000000","1737.09620000","0"],[1779267600000,"9.28000000","9.30000000","9.25000000","9.26000000","1066.33000000",1779269399999,"9883.88730000",178,"449.50000000","4166.93550000","0"],[1779269400000,"9.25000000","9.26000000","9.21000000","9.22000000","961.65000000",1779271199999,"8875.93280000",143,"442.36000000","4083.05680000","0"],[1779271200000,"9.22000000","9.22000000","9.19000000","9.20000000","247.68000000",1779272999999,"2281.75270000",70,"88.12000000","812.18920000","0"],[1779273000000,"9.21000000","9.22000000","9.20000000","9.21000000","78.90000000",1779274799999,"726.70610000",25,"50.29000000","463.24280000","0"],[1779274800000,"9.20000000","9.22000000","9.18000000","9.18000000","395.98000000",1779276599999,"3644.17000000",109,"213.85000000","1968.59800000","0"],[1779276600000,"9.18000000","9.20000000","9.17000000","9.20000000","257.70000000",1779278399999,"2366.44520000",69,"238.15000000","2187.14890000","0"],[1779278400000,"9.19000000","9.22000000","9.17000000","9.22000000","1794.44000000",1779280199999,"16484.79800000",526,"1507.57000000","13849.49450000","0"],[1779280200000,"9.22000000","9.26000000","9.22000000","9.25000000","1745.17000000",1779281999999,"16128.33350000",162,"426.86000000","3943.49640000","0"],[1779282000000,"9.24000000","9.25000000","9.18000000","9.18000000","665.40000000",1779283799999,"6137.29590000",166,"431.40000000","3977.92650000","0"],[1779283800000,"9.18000000","9.25000000","9.17000000","9.23000000","1062.71000000",1779285599999,"9794.69780000",266,"735.02000000","6773.05240000","0"],[1779285600000,"9.24000000","9.30000000","9.22000000","9.28000000","1460.28000000",1779287399999,"13505.83810000",378,"937.18000000","8668.91960000","0"],[1779287400000,"9.28000000","9.33000000","9.28000000","9.33000000","1333.69000000",1779289199999,"12418.83370000",255,"536.89000000","5000.66930000","0"],[1779289200000,"9.33000000","9.44000000","9.31000000","9.44000000","1910.83000000",1779290999999,"17936.45790000",306,"911.39000000","8550.47330000","0"],[1779291000000,"9.43000000","9.44000000","9.37000000","9.37000000","1664.24000000",1779292799999,"15628.93150000",139,"287.02000000","2701.53380000","0"],[1779292800000,"9.37000000","9.39000000","9.35000000","9.38000000","1297.82000000",1779294599999,"12164.58130000",223,"1125.51000000","10548.85350000","0"],[1779294600000,"9.38000000","9.43000000","9.36000000","9.36000000","1383.44000000",1779296399999,"13002.51060000",290,"725.52000000","6817.01840000","0"],[1779296400000,"9.35000000","9.39000000","9.33000000","9.38000000","892.46000000",1779298199999,"8356.01850000",162,"343.78000000","3212.63790000","0"],[1779298200000,"9.37000000","9.39000000","9.33000000","9.33000000","852.50000000",1779299999999,"7986.34630000",177,"537.70000000","5036.79410000","0"],[1779300000000,"9.32000000","9.37000000","9.31000000","9.36000000","1026.00000000",1779301799999,"9606.74110000",219,"333.12000000","3117.44090000","0"],[1779301800000,"9.35000000","9.36000000","9.33000000","9.35000000","468.13000000",1779303599999,"4373.90480000",144,"296.89000000","2775.09580000","0"],[1779303600000,"9.36000000","9.48000000","9.36000000","9.48000000","3273.67000000",1779305399999,"30897.98330000",481,"1821.99000000","17188.30330000","0"],[1779305400000,"9.48000000","9.58000000","9.47000000","9.52000000","3380.75000000",1779307199999,"32202.99680000",677,"1647.28000000","15690.55450000","0"],[1779307200000,"9.53000000","9.57000000","9.49000000","9.57000000","2274.82000000",1779308999999,"21697.09060000",453,"945.94000000","9021.95690000","0"],[1779309000000,"9.58000000","9.59000000","9.50000000","9.53000000","1887.42000000",1779310799999,"18025.21530000",435,"798.48000000","7619.92640000","0"],[1779310800000,"9.54000000","9.54000000","9.43000000","9.43000000","1135.73000000",1779312599999,"10787.71630000",244,"558.85000000","5301.91280000","0"],[1779312600000,"9.43000000","9.43000000","9.37000000","9.42000000","1699.88000000",1779314399999,"15980.83420000",331,"913.70000000","8582.82920000","0"],[1779314400000,"9.40000000","9.40000000","9.37000000","9.38000000","294.64000000",1779316199999,"2761.66180000",18,"116.98000000","1096.78930000","0"],[1779316200000,"9.36000000","9.39000000","9.36000000","9.39000000","167.59000000",1779317999999,"1569.63700000",23,"92.90000000","870.26530000","0"],[1779318000000,"9.37000000","9.38000000","9.33000000","9.36000000","1293.19000000",1779319799999,"12091.24520000",172,"1202.60000000","11244.14100000","0"],[1779319800000,"9.37000000","9.37000000","9.33000000","9.34000000","522.39000000",1779321599999,"4881.28630000",135,"246.48000000","2301.45370000","0"],[1779321600000,"9.35000000","9.41000000","9.33000000","9.41000000","1302.67000000",1779323399999,"12225.96950000",281,"714.72000000","6707.11110000","0"],[1779323400000,"9.41000000","9.45000000","9.39000000","9.44000000","984.63000000",1779325199999,"9274.87400000",403,"272.94000000","2573.63150000","0"],[1779325200000,"9.45000000","9.45000000","9.37000000","9.40000000","1438.88000000",1779326999999,"13518.03440000",455,"369.20000000","3467.54090000","0"],[1779327000000,"9.41000000","9.46000000","9.41000000","9.45000000","960.56000000",1779328799999,"9053.77510000",289,"309.34000000","2913.68770000","0"],[1779328800000,"9.43000000","9.48000000","9.43000000","9.46000000","732.47000000",1779330599999,"6923.25660000",111,"435.13000000","4114.81680000","0"],[1779330600000,"9.46000000","9.46000000","9.41000000","9.42000000","299.78000000",1779332399999,"2828.09080000",86,"166.21000000","1568.19370000","0"],[1779332400000,"9.41000000","9.44000000","9.40000000","9.43000000","265.44000000",1779334199999,"2500.35450000",68,"131.14000000","1235.68350000","0"],[1779334200000,"9.41000000","9.41000000","9.38000000","9.39000000","132.13000000",1779335999999,"1242.13230000",26,"40.33000000","379.39070000","0"],[1779336000000,"9.39000000","9.40000000","9.38000000","9.40000000","635.66000000",1779337799999,"5968.82250000",122,"272.77000000","2562.08240000","0"],[1779337800000,"9.40000000","9.43000000","9.39000000","9.41000000","855.50000000",1779339599999,"8052.30440000",166,"165.55000000","1559.00940000","0"],[1779339600000,"9.39000000","9.39000000","9.36000000","9.37000000","568.63000000",1779341399999,"5331.57820000",125,"384.43000000","3603.66380000","0"],[1779341400000,"9.36000000","9.37000000","9.32000000","9.33000000","891.41000000",1779343199999,"8325.63450000",112,"449.98000000","4203.06460000","0"],[1779343200000,"9.32000000","9.36000000","9.30000000","9.36000000","1389.04000000",1779344999999,"12968.15900000",256,"676.36000000","6313.77220000","0"],[1779345000000,"9.38000000","9.40000000","9.32000000","9.33000000","1365.92000000",1779346799999,"12777.60120000",327,"421.46000000","3937.46530000","0"],[1779346800000,"9.33000000","9.33000000","9.32000000","9.32000000","65.45000000",1779348599999,"610.64660000",5,"0.00000000","0.00000000","0"],[1779348600000,"9.32000000","9.38000000","9.32000000","9.38000000","16.49000000",1779350399999,"154.20400000",6,"12.10000000","113.24020000","0"],[1779350400000,"9.39000000","9.39000000","9.33000000","9.35000000","873.06000000",1779352199999,"8171.70260000",98,"189.70000000","1778.28370000","0"],[1779352200000,"9.35000000","9.41000000","9.35000000","9.39000000","1551.68000000",1779353999999,"14556.69820000",253,"1027.93000000","9640.96720000","0"],[1779354000000,"9.38000000","9.40000000","9.36000000","9.37000000","729.01000000",1779355799999,"6837.61510000",244,"301.66000000","2829.05440000","0"],[1779355800000,"9.37000000","9.37000000","9.30000000","9.32000000","211.29000000",1779357599999,"1967.74800000",56,"163.16000000","1519.15920000","0"],[1779357600000,"9.32000000","9.32000000","9.24000000","9.26000000","926.90000000",1779359399999,"8594.11160000",132,"718.81000000","6665.59840000","0"],[1779359400000,"9.25000000","9.25000000","9.17000000","9.17000000","1134.96000000",1779361199999,"10454.73150000",321,"602.20000000","5547.42750000","0"],[1779361200000,"9.17000000","9.19000000","9.13000000","9.19000000","1143.13000000",1779362999999,"10480.57620000",232,"542.52000000","4975.55410000","0"],[1779363000000,"9.20000000","9.20000000","9.17000000","9.18000000","1345.10000000",1779364799999,"12363.44610000",101,"182.50000000","1676.44640000","0"],[1779364800000,"9.18000000","9.19000000","9.15000000","9.16000000","580.93000000",1779366599999,"5326.43040000",116,"289.71000000","2656.55160000","0"],[1779366600000,"9.15000000","9.19000000","9.14000000","9.18000000","611.06000000",1779368399999,"5606.27500000",100,"384.12000000","3525.46640000","0"],[1779368400000,"9.17000000","9.21000000","9.17000000","9.18000000","704.44000000",1779370199999,"6472.66610000",221,"447.29000000","4107.65460000","0"],[1779370200000,"9.18000000","9.18000000","9.10000000","9.13000000","3293.83000000",1779371999999,"30078.74740000",985,"1189.16000000","10855.81800000","0"],[1779372000000,"9.13000000","9.14000000","9.08000000","9.14000000","1367.50000000",1779373799999,"12467.45850000",382,"418.72000000","3816.60160000","0"],[1779373800000,"9.14000000","9.17000000","9.08000000","9.09000000","1679.38000000",1779375599999,"15292.59590000",270,"610.70000000","5561.89920000","0"],[1779375600000,"9.08000000","9.10000000","9.04000000","9.06000000","3882.47000000",1779377399999,"35190.46190000",733,"1727.06000000","15659.83610000","0"],[1779377400000,"9.06000000","9.07000000","9.03000000","9.04000000","1114.80000000",1779379199999,"10088.07950000",272,"721.78000000","6530.47010000","0"],[1779379200000,"9.04000000","9.04000000","8.98000000","8.99000000","3534.95000000",1779380999999,"31848.20900000",357,"1609.59000000","14500.46080000","0"],[1779381000000,"9.00000000","9.01000000","8.97000000","9.00000000","1396.91000000",1779382799999,"12553.65770000",254,"453.02000000","4073.72020000","0"],[1779382800000,"9.01000000","9.08000000","9.00000000","9.08000000","1191.41000000",1779384599999,"10778.70620000",359,"675.60000000","6113.78980000","0"],[1779384600000,"9.08000000","9.11000000","9.07000000","9.10000000","572.45000000",1779386399999,"5201.68000000",156,"364.21000000","3308.02430000","0"],[1779386400000,"9.11000000","9.16000000","9.11000000","9.15000000","618.71000000",1779388199999,"5649.18740000",107,"408.65000000","3730.69730000","0"],[1779388200000,"9.16000000","9.17000000","9.09000000","9.11000000","1383.60000000",1779389999999,"12602.69750000",154,"362.95000000","3308.10190000","0"],[1779390000000,"9.13000000","9.14000000","9.10000000","9.12000000","594.80000000",1779391799999,"5424.70270000",77,"285.56000000","2604.31500000","0"],[1779391800000,"9.12000000","9.18000000","9.12000000","9.18000000","1190.94000000",1779393599999,"10905.35700000",94,"754.91000000","6916.56670000","0"],[1779393600000,"9.17000000","9.17000000","9.12000000","9.12000000","162.15000000",1779395399999,"1480.56490000",28,"119.96000000","1095.43110000","0"],[1779395400000,"9.11000000","9.13000000","9.11000000","9.13000000","237.39000000",1779397199999,"2165.97340000",22,"15.75000000","143.56990000","0"],[1779397200000,"9.12000000","9.13000000","9.10000000","9.12000000","478.56000000",1779398999999,"4362.42430000",118,"65.77000000","599.68940000","0"],[1779399000000,"9.12000000","9.18000000","9.12000000","9.17000000","160.55000000",1779400799999,"1469.62630000",25,"41.91000000","383.27120000","0"],[1779400800000,"9.18000000","9.20000000","9.14000000","9.14000000","800.28000000",1779402599999,"7332.96180000",95,"485.37000000","4446.77230000","0"],[1779402600000,"9.14000000","9.14000000","9.09000000","9.09000000","272.85000000",1779404399999,"2483.79010000",30,"1.66000000","15.10600000","0"],[1779404400000,"9.09000000","9.14000000","9.09000000","9.14000000","489.32000000",1779406199999,"4462.70640000",61,"470.64000000","4292.89520000","0"],[1779406200000,"9.13000000","9.16000000","9.12000000","9.15000000","1788.13000000",1779407999999,"16349.96480000",115,"1047.86000000","9586.36230000","0"],[1779408000000,"9.14000000","9.14000000","9.09000000","9.09000000","668.69000000",1779409799999,"6093.96220000",141,"281.68000000","2571.13200000","0"],[1779409800000,"9.09000000","9.09000000","9.03000000","9.03000000","285.09000000",1779411599999,"2584.30580000",54,"116.26000000","1054.10290000","0"],[1779411600000,"9.03000000","9.08000000","9.03000000","9.06000000","759.36000000",1779413399999,"6878.23500000",38,"295.53000000","2676.66200000","0"],[1779413400000,"9.08000000","9.08000000","9.04000000","9.06000000","85.03000000",1779415199999,"770.38610000",13,"44.17000000","400.75280000","0"],[1779415200000,"9.07000000","9.16000000","9.07000000","9.14000000","562.48000000",1779416999999,"5137.66790000",49,"179.32000000","1637.09380000","0"],[1779417000000,"9.16000000","9.16000000","9.12000000","9.13000000","656.93000000",1779418799999,"6005.76790000",38,"485.28000000","4435.59110000","0"],[1779418800000,"9.14000000","9.14000000","9.11000000","9.11000000","179.13000000",1779420599999,"1632.38140000",16,"34.90000000","317.96360000","0"],[1779420600000,"9.11000000","9.14000000","9.10000000","9.10000000","474.32000000",1779422399999,"4329.60190000",51,"332.65000000","3036.38350000","0"],[1779422400000,"9.12000000","9.17000000","9.11000000","9.16000000","482.70000000",1779424199999,"4420.59450000",52,"268.66000000","2459.94840000","0"],[1779424200000,"9.16000000","9.16000000","9.12000000","9.12000000","108.58000000",1779425999999,"992.63440000",12,"45.68000000","416.96610000","0"],[1779426000000,"9.13000000","9.15000000","9.13000000","9.14000000","278.26000000",1779427799999,"2541.99400000",67,"71.68000000","654.95180000","0"],[1779427800000,"9.13000000","9.15000000","9.10000000","9.14000000","636.86000000",1779429599999,"5812.89960000",102,"362.25000000","3303.47430000","0"],[1779429600000,"9.12000000","9.12000000","9.08000000","9.10000000","285.25000000",1779431399999,"2593.31390000",67,"106.53000000","968.95350000","0"],[1779431400000,"9.09000000","9.12000000","9.08000000","9.12000000","697.24000000",1779433199999,"6343.52580000",77,"359.67000000","3269.62610000","0"],[1779433200000,"9.10000000","9.15000000","9.07000000","9.08000000","2458.86000000",1779434999999,"22374.31290000",333,"1425.98000000","12988.32530000","0"],[1779435000000,"9.09000000","9.09000000","9.06000000","9.06000000","122.24000000",1779436799999,"1108.99240000",37,"69.43000000","629.92840000","0"],[1779436800000,"9.05000000","9.05000000","8.99000000","9.02000000","1631.76000000",1779438599999,"14710.25680000",264,"753.02000000","6785.97660000","0"],[1779438600000,"9.04000000","9.04000000","8.94000000","8.98000000","2094.88000000",1779440399999,"18803.06560000",252,"629.14000000","5642.93210000","0"],[1779440400000,"8.97000000","9.07000000","8.96000000","9.06000000","3843.49000000",1779442199999,"34584.14480000",431,"2357.65000000","21213.08990000","0"],[1779442200000,"9.06000000","9.07000000","8.99000000","9.02000000","1512.03000000",1779443999999,"13633.96300000",209,"792.96000000","7149.53210000","0"],[1779444000000,"9.02000000","9.04000000","9.00000000","9.03000000","1518.08000000",1779445799999,"13701.61880000",167,"835.00000000","7535.50920000","0"],[1779445800000,"9.04000000","9.05000000","8.99000000","9.01000000","382.21000000",1779447599999,"3445.45880000",135,"295.13000000","2660.98090000","0"],[1779447600000,"9.00000000","9.02000000","8.97000000","9.02000000","394.66000000",1779449399999,"3547.19600000",120,"244.84000000","2200.20410000","0"],[1779449400000,"9.00000000","9.07000000","8.99000000","9.06000000","1196.94000000",1779451199999,"10804.76430000",173,"478.60000000","4316.24520000","0"],[1779451200000,"9.06000000","9.11000000","9.05000000","9.06000000","1193.58000000",1779452999999,"10837.95240000",209,"734.16000000","6664.88370000","0"],[1779453000000,"9.06000000","9.10000000","9.06000000","9.09000000","508.71000000",1779454799999,"4621.95450000",105,"156.81000000","1423.84300000","0"],[1779454800000,"9.09000000","9.10000000","9.05000000","9.05000000","1622.59000000",1779456599999,"14732.22890000",308,"403.00000000","3657.54380000","0"],[1779456600000,"9.05000000","9.09000000","9.02000000","9.07000000","1329.18000000",1779458399999,"12047.53030000",198,"660.52000000","5985.13170000","0"],[1779458400000,"9.06000000","9.06000000","8.98000000","8.99000000","2218.73000000",1779460199999,"19999.29660000",176,"756.99000000","6821.70250000","0"],[1779460200000,"8.98000000","8.98000000","8.88000000","8.95000000","3491.80000000",1779461999999,"31190.34740000",404,"1462.77000000","13069.73210000","0"],[1779462000000,"8.95000000","8.98000000","8.92000000","8.95000000","994.65000000",1779463799999,"8891.07610000",157,"425.02000000","3799.66770000","0"],[1779463800000,"8.95000000","8.99000000","8.90000000","8.91000000","1561.19000000",1779465599999,"13945.63580000",175,"786.42000000","7024.48940000","0"],[1779465600000,"8.91000000","8.94000000","8.90000000","8.94000000","1779.47000000",1779467399999,"15876.50610000",229,"1328.39000000","11856.35030000","0"],[1779467400000,"8.95000000","8.96000000","8.92000000","8.93000000","1862.24000000",1779469199999,"16651.12580000",142,"697.78000000","6239.69280000","0"],[1779469200000,"8.94000000","8.94000000","8.90000000","8.93000000","453.90000000",1779470999999,"4048.38420000",58,"275.00000000","2451.54940000","0"],[1779471000000,"8.94000000","8.94000000","8.90000000","8.90000000","301.65000000",1779472799999,"2690.19710000",79,"209.61000000","1869.41410000","0"],[1779472800000,"8.90000000","8.91000000","8.86000000","8.89000000","1458.24000000",1779474599999,"12962.02050000",263,"946.14000000","8413.63110000","0"],[1779474600000,"8.88000000","8.88000000","8.77000000","8.80000000","4424.94000000",1779476399999,"39036.13850000",677,"2392.01000000","21107.65830000","0"],[1779476400000,"8.79000000","8.80000000","8.73000000","8.73000000","2809.04000000",1779478199999,"24593.51180000",471,"1344.83000000","11766.31730000","0"],[1779478200000,"8.74000000","8.74000000","8.55000000","8.58000000","12709.96000000",1779479999999,"109408.31450000",1247,"5629.78000000","48446.96350000","0"],[1779480000000,"8.57000000","8.63000000","8.57000000","8.61000000","1733.58000000",1779481799999,"14911.85070000",123,"985.02000000","8471.91040000","0"],[1779481800000,"8.61000000","8.62000000","8.54000000","8.62000000","1613.16000000",1779483599999,"13846.95600000",159,"551.63000000","4731.37990000","0"],[1779483600000,"8.62000000","8.64000000","8.61000000","8.63000000","713.97000000",1779485399999,"6156.56140000",110,"266.21000000","2294.62390000","0"],[1779485400000,"8.63000000","8.65000000","8.59000000","8.59000000","262.72000000",1779487199999,"2266.39740000",58,"56.51000000","488.01000000","0"],[1779487200000,"8.60000000","8.60000000","8.56000000","8.57000000","550.33000000",1779488999999,"4723.93280000",89,"180.85000000","1552.58790000","0"],[1779489000000,"8.56000000","8.57000000","8.51000000","8.57000000","1793.01000000",1779490799999,"15317.64490000",197,"973.90000000","8328.05220000","0"],[1779490800000,"8.56000000","8.57000000","8.51000000","8.51000000","1217.73000000",1779492599999,"10406.63410000",172,"303.01000000","2589.56030000","0"],[1779492600000,"8.51000000","8.53000000","8.41000000","8.47000000","4168.71000000",1779494399999,"35335.63860000",423,"1962.40000000","16621.08260000","0"],[1779494400000,"8.45000000","8.50000000","8.44000000","8.47000000","1287.01000000",1779496199999,"10912.61860000",95,"400.36000000","3395.02810000","0"],[1779496200000,"8.46000000","8.47000000","8.41000000","8.46000000","1331.54000000",1779497999999,"11239.12580000",127,"607.82000000","5132.00530000","0"],[1779498000000,"8.46000000","8.48000000","8.41000000","8.46000000","1444.91000000",1779499799999,"12184.02640000",175,"863.44000000","7280.20280000","0"],[1779499800000,"8.47000000","8.47000000","8.45000000","8.46000000","521.19000000",1779501599999,"4407.79550000",96,"206.66000000","1748.87470000","0"],[1779501600000,"8.46000000","8.48000000","8.45000000","8.46000000","816.78000000",1779503399999,"6916.65500000",133,"407.21000000","3447.46880000","0"],[1779503400000,"8.45000000","8.46000000","8.43000000","8.46000000","436.65000000",1779505199999,"3684.87320000",64,"121.49000000","1025.98480000","0"],[1779505200000,"8.46000000","8.47000000","8.44000000","8.46000000","942.32000000",1779506999999,"7967.65470000",102,"262.29000000","2218.37450000","0"],[1779507000000,"8.46000000","8.49000000","8.46000000","8.47000000","319.18000000",1779508799999,"2705.29370000",43,"103.56000000","877.14280000","0"],[1779508800000,"8.46000000","8.46000000","8.42000000","8.42000000","355.61000000",1779510599999,"3003.46960000",78,"156.51000000","1320.83250000","0"],[1779510600000,"8.41000000","8.42000000","8.37000000","8.38000000","631.90000000",1779512399999,"5302.87710000",128,"181.27000000","1520.46330000","0"],[1779512400000,"8.37000000","8.38000000","8.34000000","8.37000000","968.02000000",1779514199999,"8094.24090000",97,"609.15000000","5092.57700000","0"],[1779514200000,"8.36000000","8.37000000","8.33000000","8.35000000","1181.28000000",1779515999999,"9861.59960000",170,"407.11000000","3400.90200000","0"],[1779516000000,"8.35000000","8.37000000","8.31000000","8.37000000","947.66000000",1779517799999,"7900.13920000",102,"489.62000000","4081.54020000","0"],[1779517800000,"8.38000000","8.38000000","8.31000000","8.32000000","782.04000000",1779519599999,"6515.22470000",91,"219.94000000","1832.46300000","0"],[1779519600000,"8.32000000","8.32000000","8.29000000","8.30000000","1088.64000000",1779521399999,"9041.48950000",162,"441.35000000","3665.95280000","0"],[1779521400000,"8.30000000","8.30000000","8.10000000","8.16000000","12044.37000000",1779523199999,"98697.65800000",1237,"4280.99000000","35068.04210000","0"],[1779523200000,"8.17000000","8.20000000","8.12000000","8.16000000","3196.55000000",1779524999999,"26066.72510000",328,"1000.23000000","8166.58350000","0"],[1779525000000,"8.15000000","8.18000000","8.10000000","8.17000000","1648.17000000",1779526799999,"13430.60080000",161,"916.43000000","7467.58680000","0"],[1779526800000,"8.18000000","8.23000000","8.18000000","8.21000000","2047.86000000",1779528599999,"16806.90450000",72,"610.34000000","5005.39060000","0"],[1779528600000,"8.22000000","8.27000000","8.20000000","8.20000000","947.10000000",1779530399999,"7801.16560000",81,"327.57000000","2700.92140000","0"],[1779530400000,"8.22000000","8.22000000","8.20000000","8.21000000","311.07000000",1779532199999,"2553.18820000",21,"104.34000000","856.72550000","0"],[1779532200000,"8.20000000","8.24000000","8.20000000","8.24000000","325.05000000",1779533999999,"2670.11250000",38,"227.56000000","1869.64250000","0"],[1779534000000,"8.24000000","8.28000000","8.23000000","8.24000000","501.87000000",1779535799999,"4141.13800000",36,"115.19000000","950.51800000","0"],[1779535800000,"8.23000000","8.23000000","8.17000000","8.18000000","397.18000000",1779537599999,"3255.30500000",65,"61.67000000","504.76270000","0"],[1779537600000,"8.18000000","8.19000000","8.13000000","8.13000000","1880.03000000",1779539399999,"15334.44890000",283,"400.64000000","3279.41000000","0"],[1779539400000,"8.13000000","8.19000000","8.12000000","8.19000000","737.87000000",1779541199999,"6014.70350000",112,"246.00000000","2005.56430000","0"],[1779541200000,"8.20000000","8.27000000","8.20000000","8.27000000","1388.22000000",1779542999999,"11443.51190000",81,"774.87000000","6386.43710000","0"],[1779543000000,"8.28000000","8.28000000","8.22000000","8.25000000","1120.70000000",1779544799999,"9232.60360000",95,"326.31000000","2684.87160000","0"],[1779544800000,"8.26000000","8.26000000","8.25000000","8.25000000","831.31000000",1779546599999,"6859.15050000",44,"300.63000000","2480.20770000","0"],[1779546600000,"8.26000000","8.32000000","8.25000000","8.31000000","1078.67000000",1779548399999,"8938.69660000",110,"515.21000000","4267.27850000","0"],[1779548400000,"8.31000000","8.35000000","8.31000000","8.31000000","1773.83000000",1779550199999,"14759.61520000",153,"1090.55000000","9072.23400000","0"],[1779550200000,"8.31000000","8.32000000","8.28000000","8.29000000","1062.43000000",1779551999999,"8818.32360000",104,"637.96000000","5297.52780000","0"],[1779552000000,"8.30000000","8.31000000","8.27000000","8.27000000","716.87000000",1779553799999,"5938.37560000",82,"91.61000000","758.60920000","0"],[1779553800000,"8.27000000","8.31000000","8.27000000","8.30000000","705.13000000",1779555599999,"5849.24200000",65,"474.31000000","3934.13000000","0"],[1779555600000,"8.31000000","8.33000000","8.31000000","8.31000000","242.54000000",1779557399999,"2017.53290000",23,"63.03000000","524.11720000","0"],[1779557400000,"8.31000000","8.31000000","8.26000000","8.26000000","981.16000000",1779559199999,"8126.34100000",82,"327.72000000","2713.94370000","0"],[1779559200000,"8.27000000","8.38000000","8.27000000","8.34000000","819.36000000",1779560999999,"6825.84470000",97,"456.44000000","3800.53300000","0"],[1779561000000,"8.35000000","8.38000000","8.34000000","8.35000000","658.74000000",1779562799999,"5506.19630000",57,"221.97000000","1854.19110000","0"],[1779562800000,"8.35000000","8.37000000","8.34000000","8.36000000","195.45000000",1779564599999,"1633.71600000",24,"83.93000000","701.48450000","0"],[1779564600000,"8.37000000","8.39000000","8.37000000","8.38000000","265.85000000",1779566399999,"2227.97880000",26,"89.18000000","747.58910000","0"],[1779566400000,"8.38000000","8.41000000","8.38000000","8.38000000","1128.58000000",1779568199999,"9475.35250000",91,"826.53000000","6940.93110000","0"],[1779568200000,"8.38000000","8.57000000","8.38000000","8.56000000","1962.82000000",1779569999999,"16580.01920000",152,"1447.26000000","12213.99630000","0"],[1779570000000,"8.58000000","8.58000000","8.46000000","8.46000000","1534.34000000",1779571799999,"13104.72550000",136,"548.61000000","4685.65280000","0"],[1779571800000,"8.46000000","8.50000000","8.44000000","8.48000000","1347.52000000",1779573599999,"11414.10670000",153,"858.94000000","7275.85280000","0"],[1779573600000,"8.49000000","8.51000000","8.48000000","8.49000000","579.82000000",1779575399999,"4924.00750000",57,"258.81000000","2197.34920000","0"],[1779575400000,"8.48000000","8.49000000","8.45000000","8.48000000","703.63000000",1779577199999,"5962.08840000",70,"473.14000000","4009.84460000","0"],[1779577200000,"8.48000000","8.49000000","8.47000000","8.48000000","276.33000000",1779578999999,"2345.50240000",15,"73.28000000","621.99030000","0"],[1779579000000,"8.49000000","8.54000000","8.48000000","8.49000000","2291.05000000",1779580799999,"19527.09430000",353,"1243.58000000","10590.27640000","0"],[1779580800000,"8.49000000","8.53000000","8.48000000","8.49000000","1308.60000000",1779582599999,"11128.84600000",108,"788.28000000","6703.27460000","0"],[1779582600000,"8.50000000","8.56000000","8.50000000","8.54000000","1346.88000000",1779584399999,"11507.63930000",99,"436.39000000","3728.35440000","0"],[1779584400000,"8.54000000","8.58000000","8.53000000","8.57000000","382.48000000",1779586199999,"3274.88680000",56,"157.54000000","1349.00040000","0"],[1779586200000,"8.57000000","8.66000000","8.55000000","8.63000000","3943.75000000",1779587999999,"33871.22440000",204,"1983.75000000","17025.92730000","0"],[1779588000000,"8.63000000","8.72000000","8.62000000","8.63000000","4895.94000000",1779589799999,"42499.99560000",438,"1701.03000000","14769.36140000","0"],[1779589800000,"8.63000000","8.71000000","8.61000000","8.71000000","1845.66000000",1779591599999,"15970.51860000",258,"887.12000000","7687.25750000","0"],[1779591600000,"8.70000000","8.70000000","8.62000000","8.65000000","613.48000000",1779593399999,"5314.07420000",73,"286.21000000","2476.18130000","0"],[1779593400000,"8.64000000","8.64000000","8.56000000","8.57000000","348.66000000",1779595199999,"2998.71680000",43,"78.33000000","671.43370000","0"],[1779595200000,"8.57000000","8.61000000","8.57000000","8.61000000","394.76000000",1779596999999,"3391.02190000",29,"121.90000000","1047.58100000","0"],[1779597000000,"8.61000000","8.64000000","8.60000000","8.61000000","630.07000000",1779598799999,"5431.39300000",58,"230.16000000","1984.52160000","0"],[1779598800000,"8.61000000","8.61000000","8.55000000","8.60000000","706.86000000",1779600599999,"6069.53720000",52,"571.43000000","4905.29010000","0"],[1779600600000,"8.62000000","8.63000000","8.57000000","8.62000000","361.95000000",1779602399999,"3114.73810000",44,"115.88000000","996.10020000","0"],[1779602400000,"8.62000000","8.64000000","8.61000000","8.62000000","134.19000000",1779604199999,"1156.83560000",20,"54.55000000","470.29730000","0"],[1779604200000,"8.61000000","8.64000000","8.59000000","8.62000000","637.10000000",1779605999999,"5478.71670000",52,"407.56000000","3502.95060000","0"],[1779606000000,"8.62000000","8.62000000","8.57000000","8.57000000","287.83000000",1779607799999,"2469.59530000",30,"144.81000000","1242.65770000","0"],[1779607800000,"8.58000000","8.63000000","8.58000000","8.60000000","235.54000000",1779609599999,"2026.72390000",24,"128.25000000","1102.40620000","0"],[1779609600000,"8.59000000","8.59000000","8.57000000","8.59000000","267.44000000",1779611399999,"2295.85170000",37,"134.99000000","1158.91790000","0"],[1779611400000,"8.59000000","8.59000000","8.55000000","8.57000000","600.18000000",1779613199999,"5141.75140000",48,"173.55000000","1486.23810000","0"],[1779613200000,"8.58000000","8.59000000","8.57000000","8.57000000","268.49000000",1779614999999,"2302.08710000",27,"58.62000000","502.60740000","0"],[1779615000000,"8.58000000","8.59000000","8.57000000","8.57000000","454.61000000",1779616799999,"3899.62420000",33,"129.13000000","1107.34060000","0"],[1779616800000,"8.56000000","8.58000000","8.54000000","8.57000000","367.44000000",1779618599999,"3145.94340000",37,"294.19000000","2518.93790000","0"],[1779618600000,"8.57000000","8.58000000","8.55000000","8.58000000","543.44000000",1779620399999,"4656.26970000",51,"147.97000000","1268.35880000","0"],[1779620400000,"8.57000000","8.58000000","8.55000000","8.57000000","290.18000000",1779622199999,"2485.00960000",28,"157.52000000","1348.38150000","0"],[1779622200000,"8.57000000","8.57000000","8.50000000","8.51000000","423.06000000",1779623999999,"3602.87970000",44,"168.01000000","1430.62480000","0"],[1779624000000,"8.50000000","8.50000000","8.46000000","8.47000000","854.51000000",1779625799999,"7239.92780000",101,"276.81000000","2345.30700000","0"],[1779625800000,"8.48000000","8.48000000","8.46000000","8.46000000","839.98000000",1779627599999,"7113.86100000",31,"82.47000000","698.45080000","0"],[1779627600000,"8.46000000","8.48000000","8.45000000","8.46000000","448.79000000",1779629399999,"3795.16030000",51,"129.28000000","1094.08830000","0"],[1779629400000,"8.46000000","8.46000000","8.40000000","8.43000000","1137.80000000",1779631199999,"9597.17710000",73,"482.99000000","4070.01730000","0"],[1779631200000,"8.43000000","8.50000000","8.38000000","8.50000000","2852.55000000",1779632999999,"24074.90400000",124,"1734.13000000","14639.66760000","0"],[1779633000000,"8.50000000","8.53000000","8.49000000","8.50000000","428.26000000",1779634799999,"3645.61940000",31,"230.81000000","1964.72180000","0"],[1779634800000,"8.52000000","8.55000000","8.48000000","8.53000000","1292.77000000",1779636599999,"11015.21400000",60,"799.98000000","6817.99030000","0"],[1779636600000,"8.54000000","8.56000000","8.52000000","8.54000000","539.93000000",1779638399999,"4610.74640000",38,"178.51000000","1524.83530000","0"],[1779638400000,"8.53000000","8.55000000","8.50000000","8.51000000","874.54000000",1779640199999,"7447.29190000",37,"196.25000000","1673.98410000","0"],[1779640200000,"8.51000000","8.54000000","8.48000000","8.54000000","571.56000000",1779641999999,"4859.10960000",36,"420.75000000","3578.80370000","0"],[1779642000000,"8.55000000","8.58000000","8.54000000","8.54000000","347.82000000",1779643799999,"2979.91860000",51,"244.66000000","2096.69840000","0"],[1779643800000,"8.53000000","8.54000000","8.52000000","8.52000000","64.56000000",1779645599999,"550.75330000",12,"42.94000000","366.49290000","0"],[1779645600000,"8.52000000","8.52000000","8.48000000","8.48000000","81.53000000",1779647399999,"692.84140000",11,"26.85000000","228.42270000","0"],[1779647400000,"8.48000000","8.48000000","8.43000000","8.43000000","480.24000000",1779649199999,"4057.82280000",23,"198.26000000","1677.27710000","0"],[1779649200000,"8.43000000","8.46000000","8.43000000","8.45000000","248.12000000",1779650999999,"2096.28960000",18,"178.07000000","1504.05030000","0"],[1779651000000,"8.44000000","8.46000000","8.44000000","8.46000000","75.39000000",1779652799999,"637.13760000",5,"32.19000000","271.68360000","0"],[1779652800000,"8.45000000","8.45000000","8.41000000","8.41000000","676.06000000",1779654599999,"5694.94050000",42,"290.76000000","2448.70210000","0"],[1779654600000,"8.41000000","8.42000000","8.34000000","8.35000000","768.98000000",1779656399999,"6436.72260000",97,"372.99000000","3124.38090000","0"],[1779656400000,"8.35000000","8.37000000","8.29000000","8.29000000","672.47000000",1779658199999,"5598.44110000",49,"337.72000000","2816.81850000","0"],[1779658200000,"8.32000000","8.32000000","8.19000000","8.23000000","2679.74000000",1779659999999,"22063.45540000",167,"1655.54000000","13638.88030000","0"],[1779660000000,"8.26000000","8.33000000","8.26000000","8.32000000","454.25000000",1779661799999,"3769.56730000",18,"97.72000000","810.05270000","0"],[1779661800000,"8.32000000","8.32000000","8.29000000","8.30000000","277.75000000",1779663599999,"2305.79990000",26,"219.20000000","1819.65240000","0"],[1779663600000,"8.30000000","8.31000000","8.27000000","8.27000000","462.72000000",1779665399999,"3838.41670000",31,"271.43000000","2251.99570000","0"],[1779665400000,"8.29000000","8.32000000","8.29000000","8.31000000","330.61000000",1779667199999,"2744.37940000",20,"198.10000000","1644.35440000","0"],[1779667200000,"8.31000000","8.34000000","8.30000000","8.33000000","188.21000000",1779668999999,"1567.42880000",21,"86.04000000","716.98420000","0"],[1779669000000,"8.34000000","8.35000000","8.33000000","8.33000000","135.67000000",1779670799999,"1131.95510000",13,"84.49000000","705.21160000","0"],[1779670800000,"8.32000000","8.37000000","8.32000000","8.36000000","464.01000000",1779672599999,"3868.94370000",23,"234.66000000","1956.42930000","0"],[1779672600000,"8.36000000","8.37000000","8.32000000","8.32000000","347.09000000",1779674399999,"2898.01410000",16,"19.80000000","165.52800000","0"],[1779674400000,"8.32000000","8.34000000","8.31000000","8.31000000","411.11000000",1779676199999,"3424.15520000",29,"285.98000000","2382.80090000","0"],[1779676200000,"8.31000000","8.31000000","8.30000000","8.30000000","14.21000000",1779677999999,"117.95450000",3,"7.40000000","61.42000000","0"],[1779678000000,"8.29000000","8.29000000","8.28000000","8.29000000","50.23000000",1779679799999,"416.37340000",6,"0.00000000","0.00000000","0"],[1779679800000,"8.28000000","8.32000000","8.28000000","8.31000000","115.29000000",1779681599999,"957.13500000",11,"68.82000000","571.89780000","0"],[1779681600000,"8.33000000","8.34000000","8.30000000","8.32000000","2093.57000000",1779683399999,"17399.19130000",56,"747.16000000","6205.70270000","0"],[1779683400000,"8.33000000","8.40000000","8.33000000","8.40000000","272.34000000",1779685199999,"2278.60560000",26,"84.48000000","707.69480000","0"],[1779685200000,"8.39000000","8.42000000","8.39000000","8.41000000","186.33000000",1779686999999,"1566.90510000",14,"26.81000000","225.07610000","0"],[1779687000000,"8.42000000","8.44000000","8.41000000","8.41000000","323.68000000",1779688799999,"2726.36890000",29,"125.26000000","1055.69740000","0"],[1779688800000,"8.41000000","8.41000000","8.37000000","8.37000000","395.08000000",1779690599999,"3314.36640000",31,"163.14000000","1368.68320000","0"],[1779690600000,"8.38000000","8.39000000","8.38000000","8.39000000","77.31000000",1779692399999,"647.92570000",9,"38.36000000","321.47600000","0"],[1779692400000,"8.39000000","8.44000000","8.38000000","8.38000000","920.15000000",1779694199999,"7742.97210000",62,"547.73000000","4611.22690000","0"],[1779694200000,"8.39000000","8.58000000","8.37000000","8.51000000","9455.25000000",1779695999999,"80256.09250000",378,"7059.41000000","59939.20190000","0"],[1779696000000,"8.52000000","8.56000000","8.51000000","8.52000000","1814.58000000",1779697799999,"15484.68480000",92,"929.51000000","7933.58900000","0"],[1779697800000,"8.51000000","8.51000000","8.47000000","8.49000000","665.86000000",1779699599999,"5655.89000000",48,"520.66000000","4421.98230000","0"],[1779699600000,"8.48000000","8.48000000","8.43000000","8.43000000","732.22000000",1779701399999,"6183.65290000",57,"277.99000000","2347.19010000","0"],[1779701400000,"8.44000000","8.44000000","8.41000000","8.42000000","249.71000000",1779703199999,"2103.26760000",9,"228.43000000","1924.17400000","0"],[1779703200000,"8.42000000","8.46000000","8.42000000","8.46000000","825.99000000",1779704999999,"6967.35880000",39,"439.38000000","3706.80040000","0"],[1779705000000,"8.46000000","8.47000000","8.45000000","8.45000000","290.21000000",1779706799999,"2455.38350000",19,"48.90000000","413.69400000","0"],[1779706800000,"8.45000000","8.45000000","8.42000000","8.42000000","345.59000000",1779708599999,"2917.08780000",37,"91.99000000","776.91950000","0"],[1779708600000,"8.42000000","8.43000000","8.38000000","8.38000000","1342.36000000",1779710399999,"11260.94420000",41,"755.76000000","6336.21390000","0"],[1779710400000,"8.38000000","8.41000000","8.35000000","8.39000000","388.01000000",1779712199999,"3249.87950000",43,"166.78000000","1399.11530000","0"],[1779712200000,"8.40000000","8.44000000","8.40000000","8.42000000","846.58000000",1779713999999,"7137.63840000",43,"393.19000000","3313.18350000","0"],[1779714000000,"8.41000000","8.46000000","8.41000000","8.46000000","851.18000000",1779715799999,"7181.15660000",53,"499.92000000","4218.14170000","0"],[1779715800000,"8.46000000","8.46000000","8.43000000","8.44000000","349.01000000",1779717599999,"2946.87570000",27,"94.87000000","801.64220000","0"],[1779717600000,"8.44000000","8.44000000","8.44000000","8.44000000","63.81000000",1779719399999,"538.55640000",7,"0.00000000","0.00000000","0"],[1779719400000,"8.45000000","8.47000000","8.42000000","8.43000000","698.20000000",1779721199999,"5896.12070000",53,"394.97000000","3339.50040000","0"],[1779721200000,"8.43000000","8.45000000","8.39000000","8.39000000","265.18000000",1779722999999,"2233.27830000",27,"98.95000000","833.13530000","0"],[1779723000000,"8.39000000","8.43000000","8.39000000","8.42000000","132.26000000",1779724799999,"1112.49510000",24,"78.76000000","662.49010000","0"],[1779724800000,"8.42000000","8.44000000","8.41000000","8.43000000","127.38000000",1779726599999,"1074.15120000",21,"59.72000000","503.79130000","0"],[1779726600000,"8.42000000","8.47000000","8.42000000","8.47000000","602.99000000",1779728399999,"5096.81980000",34,"319.21000000","2696.93280000","0"],[1779728400000,"8.46000000","8.46000000","8.41000000","8.41000000","521.84000000",1779730199999,"4402.73130000",54,"157.59000000","1328.21140000","0"],[1779730200000,"8.41000000","8.43000000","8.40000000","8.42000000","500.54000000",1779731999999,"4208.76420000",43,"249.38000000","2098.16460000","0"],[1779732000000,"8.42000000","8.44000000","8.42000000","8.44000000","119.15000000",1779733799999,"1004.54770000",17,"39.01000000","329.04350000","0"],[1779733800000,"8.45000000","8.45000000","8.43000000","8.44000000","142.16000000",1779735599999,"1199.53140000",17,"28.15000000","237.58600000","0"],[1779735600000,"8.43000000","8.48000000","8.43000000","8.47000000","584.80000000",1779737399999,"4946.28020000",49,"450.47000000","3810.35930000","0"],[1779737400000,"8.47000000","8.47000000","8.43000000","8.46000000","549.93000000",1779739199999,"4655.68750000",33,"248.03000000","2100.09590000","0"],[1779739200000,"8.46000000","8.47000000","8.39000000","8.39000000","4659.08000000",1779740999999,"39274.43110000",270,"1272.57000000","10726.32650000","0"],[1779741000000,"8.39000000","8.39000000","8.32000000","8.34000000","1591.44000000",1779742799999,"13271.81890000",73,"1237.49000000","10323.07680000","0"],[1779742800000,"8.34000000","8.37000000","8.34000000","8.37000000","1258.06000000",1779744599999,"10497.95130000",62,"979.25000000","8171.67810000","0"],[1779744600000,"8.37000000","8.39000000","8.37000000","8.37000000","156.32000000",1779746399999,"1310.54820000",12,"110.48000000","926.77590000","0"],[1779746400000,"8.39000000","8.39000000","8.34000000","8.36000000","214.48000000",1779748199999,"1793.29640000",19,"10.15000000","84.98240000","0"],[1779748200000,"8.36000000","8.36000000","8.32000000","8.32000000","55.61000000",1779749999999,"463.76340000",9,"32.53000000","271.42800000","0"],[1779750000000,"8.31000000","8.32000000","8.29000000","8.32000000","552.85000000",1779751799999,"4595.39070000",35,"517.83000000","4304.24340000","0"],[1779751800000,"8.32000000","8.35000000","8.32000000","8.34000000","59.90000000",1779753599999,"499.14160000",8,"38.32000000","319.16440000","0"],[1779753600000,"8.34000000","8.35000000","8.29000000","8.30000000","225.17000000",1779755399999,"1871.54820000",32,"106.02000000","880.27530000","0"],[1779755400000,"8.30000000","8.30000000","8.15000000","8.21000000","2378.57000000",1779757199999,"19561.41100000",143,"1436.14000000","11795.87000000","0"],[1779757200000,"8.21000000","8.21000000","8.16000000","8.19000000","1207.24000000",1779758999999,"9877.73720000",76,"701.99000000","5743.68450000","0"],[1779759000000,"8.18000000","8.20000000","8.13000000","8.20000000","415.83000000",1779760799999,"3389.55340000",56,"237.60000000","1936.20530000","0"],[1779760800000,"8.17000000","8.19000000","8.16000000","8.16000000","370.85000000",1779762599999,"3031.09560000",25,"21.85000000","178.89070000","0"],[1779762600000,"8.15000000","8.16000000","8.14000000","8.14000000","475.55000000",1779764399999,"3875.92040000",35,"153.68000000","1253.23220000","0"],[1779764400000,"8.14000000","8.14000000","8.11000000","8.13000000","803.29000000",1779766199999,"6524.75850000",45,"454.30000000","3689.98890000","0"],[1779766200000,"8.13000000","8.17000000","8.13000000","8.17000000","240.86000000",1779767999999,"1964.18370000",22,"162.04000000","1321.78800000","0"],[1779768000000,"8.18000000","8.24000000","8.17000000","8.24000000","629.26000000",1779769799999,"5161.08170000",54,"304.64000000","2497.54340000","0"],[1779769800000,"8.25000000","8.27000000","8.24000000","8.26000000","1056.52000000",1779771599999,"8723.84390000",76,"834.66000000","6893.45930000","0"],[1779771600000,"8.27000000","8.29000000","8.23000000","8.29000000","684.67000000",1779773399999,"5640.23970000",44,"172.79000000","1424.38460000","0"],[1779773400000,"8.28000000","8.32000000","8.28000000","8.30000000","1287.43000000",1779775199999,"10694.58890000",51,"803.11000000","6670.44310000","0"],[1779775200000,"8.30000000","8.31000000","8.25000000","8.26000000","270.36000000",1779776999999,"2241.15290000",33,"191.44000000","1588.50550000","0"],[1779777000000,"8.26000000","8.29000000","8.25000000","8.28000000","576.29000000",1779778799999,"4765.60340000",52,"368.38000000","3046.01570000","0"],[1779778800000,"8.28000000","8.30000000","8.25000000","8.26000000","225.99000000",1779780599999,"1866.46830000",21,"110.57000000","912.97410000","0"],[1779780600000,"8.28000000","8.29000000","8.24000000","8.26000000","1264.10000000",1779782399999,"10454.88240000",38,"949.26000000","7848.91890000","0"],[1779782400000,"8.25000000","8.27000000","8.25000000","8.27000000","205.20000000",1779784199999,"1694.34920000",16,"134.17000000","1108.00530000","0"],[1779784200000,"8.27000000","8.30000000","8.24000000","8.29000000","3002.87000000",1779785999999,"24872.36760000",59,"1047.23000000","8670.85990000","0"],[1779786000000,"8.28000000","8.32000000","8.27000000","8.31000000","988.63000000",1779787799999,"8194.40230000",37,"472.63000000","3919.00060000","0"],[1779787800000,"8.32000000","8.32000000","8.28000000","8.30000000","1202.55000000",1779789599999,"9977.02260000",40,"995.97000000","8264.10080000","0"],[1779789600000,"8.30000000","8.41000000","8.27000000","8.41000000","940.97000000",1779791399999,"7841.22440000",61,"454.07000000","3793.78600000","0"],[1779791400000,"8.40000000","8.46000000","8.40000000","8.45000000","1031.64000000",1779793199999,"8701.40770000",64,"609.91000000","5143.84510000","0"],[1779793200000,"8.45000000","8.46000000","8.39000000","8.41000000","2589.84000000",1779794999999,"21824.95780000",107,"1622.82000000","13675.05380000","0"],[1779795000000,"8.41000000","8.41000000","8.38000000","8.38000000","1326.98000000",1779796799999,"11135.88960000",47,"116.41000000","977.48500000","0"],[1779796800000,"8.38000000","8.39000000","8.35000000","8.37000000","488.93000000",1779798599999,"4090.32150000",39,"333.86000000","2790.77320000","0"],[1779798600000,"8.37000000","8.40000000","8.36000000","8.40000000","1628.95000000",1779800399999,"13649.41670000",108,"1125.33000000","9433.18660000","0"],[1779800400000,"8.40000000","8.42000000","8.38000000","8.39000000","495.26000000",1779802199999,"4155.88510000",57,"304.13000000","2551.91790000","0"],[1779802200000,"8.39000000","8.43000000","8.38000000","8.42000000","1370.23000000",1779803999999,"11513.44710000",94,"799.52000000","6716.56900000","0"],[1779804000000,"8.41000000","8.44000000","8.40000000","8.43000000","2471.27000000",1779805799999,"20804.43980000",88,"1550.40000000","13057.71420000","0"],[1779805800000,"8.43000000","8.43000000","8.33000000","8.35000000","3584.52000000",1779807599999,"29951.31910000",167,"1376.59000000","11493.46580000","0"],[1779807600000,"8.35000000","8.35000000","8.30000000","8.31000000","668.46000000",1779809399999,"5558.88610000",41,"465.77000000","3874.07790000","0"],[1779809400000,"8.29000000","8.37000000","8.29000000","8.37000000","835.42000000",1779811199999,"6947.85210000",56,"693.03000000","5763.30040000","0"],[1779811200000,"8.35000000","8.39000000","8.33000000","8.39000000","589.01000000",1779812999999,"4921.63290000",34,"286.07000000","2391.78020000","0"],[1779813000000,"8.37000000","8.38000000","8.31000000","8.34000000","513.48000000",1779814799999,"4282.55550000",38,"317.46000000","2647.62760000","0"],[1779814800000,"8.36000000","8.36000000","8.23000000","8.23000000","551.54000000",1779816599999,"4574.85050000",21,"82.41000000","683.45190000","0"],[1779816600000,"8.23000000","8.27000000","8.20000000","8.25000000","1214.22000000",1779818399999,"9972.97420000",50,"568.55000000","4673.01870000","0"],[1779818400000,"8.27000000","8.29000000","8.27000000","8.29000000","129.22000000",1779820199999,"1068.99200000",10,"32.65000000","270.35810000","0"],[1779820200000,"8.27000000","8.28000000","8.27000000","8.27000000","256.71000000",1779821999999,"2124.86180000",12,"24.27000000","200.75760000","0"],[1779822000000,"8.28000000","8.29000000","8.26000000","8.27000000","48.57000000",1779823799999,"401.84700000",10,"18.19000000","150.60300000","0"],[1779823800000,"8.27000000","8.33000000","8.27000000","8.33000000","460.32000000",1779825599999,"3820.44590000",9,"458.32000000","3803.90590000","0"],[1779825600000,"8.33000000","8.34000000","8.32000000","8.34000000","255.14000000",1779827399999,"2125.81020000",18,"128.59000000","1071.55070000","0"],[1779827400000,"8.33000000","8.33000000","8.30000000","8.32000000","228.57000000",1779829199999,"1901.63910000",21,"121.60000000","1011.51400000","0"],[1779829200000,"8.32000000","8.33000000","8.29000000","8.30000000","529.61000000",1779830999999,"4402.85280000",46,"276.90000000","2303.10480000","0"],[1779831000000,"8.32000000","8.32000000","8.25000000","8.25000000","632.07000000",1779832799999,"5229.53050000",27,"61.93000000","511.66980000","0"],[1779832800000,"8.28000000","8.29000000","8.28000000","8.28000000","243.49000000",1779834599999,"2017.37250000",12,"31.09000000","257.73610000","0"],[1779834600000,"8.28000000","8.29000000","8.27000000","8.29000000","87.37000000",1779836399999,"724.04450000",11,"76.37000000","632.97950000","0"],[1779836400000,"8.29000000","8.31000000","8.27000000","8.28000000","1265.65000000",1779838199999,"10492.47850000",62,"489.95000000","4061.45390000","0"],[1779838200000,"8.27000000","8.29000000","8.27000000","8.28000000","85.84000000",1779839999999,"710.98240000",10,"25.09000000","207.98410000","0"],[1779840000000,"8.27000000","8.31000000","8.27000000","8.31000000","218.04000000",1779841799999,"1806.99350000",19,"106.29000000","881.16190000","0"],[1779841800000,"8.32000000","8.32000000","8.31000000","8.31000000","48.69000000",1779843599999,"404.73030000",4,"20.25000000","168.27750000","0"],[1779843600000,"8.33000000","8.33000000","8.28000000","8.28000000","43.62000000",1779845399999,"362.64940000",17,"28.60000000","237.93800000","0"],[1779845400000,"8.28000000","8.32000000","8.27000000","8.30000000","102.18000000",1779847199999,"847.72700000",20,"47.84000000","396.71980000","0"],[1779847200000,"8.30000000","8.30000000","8.27000000","8.28000000","83.20000000",1779848999999,"689.03900000",13,"33.55000000","278.02050000","0"],[1779849000000,"8.26000000","8.29000000","8.26000000","8.28000000","40.66000000",1779850799999,"336.44900000",16,"6.58000000","54.41040000","0"],[1779850800000,"8.29000000","8.29000000","8.26000000","8.27000000","104.11000000",1779852599999,"861.64670000",15,"44.56000000","368.75430000","0"],[1779852600000,"8.26000000","8.27000000","8.23000000","8.23000000","339.14000000",1779854399999,"2792.50970000",33,"106.93000000","881.13420000","0"],[1779854400000,"8.22000000","8.28000000","8.20000000","8.26000000","3169.41000000",1779856199999,"26135.94280000",131,"2813.04000000","23197.22630000","0"],[1779856200000,"8.26000000","8.33000000","8.23000000","8.33000000","1420.92000000",1779857999999,"11763.67660000",252,"980.66000000","8113.01580000","0"],[1779858000000,"8.33000000","8.37000000","8.31000000","8.37000000","3024.74000000",1779859799999,"25198.67880000",272,"1116.86000000","9304.77280000","0"],[1779859800000,"8.37000000","8.44000000","8.34000000","8.43000000","3531.32000000",1779861599999,"29618.38960000",312,"1967.70000000","16515.05140000","0"],[1779861600000,"8.42000000","8.46000000","8.40000000","8.46000000","2162.75000000",1779863399999,"18245.96470000",314,"1132.19000000","9558.87910000","0"],[1779863400000,"8.46000000","8.49000000","8.43000000","8.49000000","1770.95000000",1779865199999,"14987.93160000",352,"927.46000000","7850.36570000","0"],[1779865200000,"8.47000000","8.50000000","8.45000000","8.46000000","3138.85000000",1779866999999,"26637.84590000",261,"2465.83000000","20938.01330000","0"],[1779867000000,"8.46000000","8.54000000","8.46000000","8.54000000","1905.15000000",1779868799999,"16200.07850000",314,"1112.55000000","9452.92690000","0"],[1779868800000,"8.54000000","8.62000000","8.51000000","8.61000000","4743.54000000",1779870599999,"40598.18360000",530,"2296.51000000","19664.63030000","0"],[1779870600000,"8.61000000","8.65000000","8.57000000","8.59000000","4563.86000000",1779872399999,"39292.44570000",453,"2802.33000000","24132.74180000","0"],[1779872400000,"8.59000000","8.66000000","8.52000000","8.64000000","7993.37000000",1779874199999,"68771.30220000",550,"2196.96000000","18901.77640000","0"],[1779874200000,"8.65000000","8.67000000","8.62000000","8.64000000","2187.20000000",1779875999999,"18919.66340000",332,"1223.25000000","10580.52460000","0"],[1779876000000,"8.65000000","8.69000000","8.63000000","8.65000000","1093.57000000",1779877799999,"9473.66740000",202,"601.86000000","5214.45970000","0"],[1779877800000,"8.66000000","8.66000000","8.59000000","8.61000000","1464.03000000",1779879599999,"12625.59690000",117,"730.84000000","6303.90770000","0"],[1779879600000,"8.61000000","8.63000000","8.51000000","8.52000000","4410.33000000",1779881399999,"37708.65320000",228,"2169.50000000","18544.59270000","0"],[1779881400000,"8.51000000","8.54000000","8.48000000","8.50000000","2106.40000000",1779883199999,"17909.17390000",117,"1564.50000000","13303.02770000","0"],[1779883200000,"8.50000000","8.57000000","8.48000000","8.55000000","1194.77000000",1779884999999,"10185.58190000",169,"351.31000000","2998.48200000","0"],[1779885000000,"8.55000000","8.62000000","8.51000000","8.60000000","1040.05000000",1779886799999,"8929.04190000",115,"642.08000000","5508.34470000","0"],[1779886800000,"8.60000000","8.63000000","8.54000000","8.55000000","3005.46000000",1779888599999,"25806.44170000",158,"1816.26000000","15591.87350000","0"],[1779888600000,"8.54000000","8.56000000","8.49000000","8.54000000","1813.48000000",1779890399999,"15448.25060000",131,"1058.66000000","9018.60350000","0"],[1779890400000,"8.55000000","8.60000000","8.50000000","8.55000000","1499.33000000",1779892199999,"12802.45750000",125,"867.65000000","7410.27390000","0"],[1779892200000,"8.57000000","8.60000000","8.54000000","8.59000000","967.36000000",1779893999999,"8285.67440000",122,"496.30000000","4250.97430000","0"],[1779894000000,"8.59000000","8.66000000","8.57000000","8.64000000","1574.91000000",1779895799999,"13552.71480000",155,"682.51000000","5874.95920000","0"],[1779895800000,"8.67000000","8.69000000","8.62000000","8.65000000","747.83000000",1779897599999,"6473.44540000",108,"153.50000000","1327.39930000","0"],[1779897600000,"8.65000000","8.68000000","8.60000000","8.61000000","865.09000000",1779899399999,"7465.59250000",96,"438.80000000","3782.95260000","0"],[1779899400000,"8.59000000","8.65000000","8.55000000","8.65000000","417.61000000",1779901199999,"3589.86030000",87,"251.11000000","2161.27970000","0"],[1779901200000,"8.65000000","8.65000000","8.57000000","8.63000000","1313.85000000",1779902999999,"11310.84140000",102,"573.34000000","4936.80800000","0"],[1779903000000,"8.63000000","8.68000000","8.59000000","8.61000000","595.13000000",1779904799999,"5145.93950000",103,"192.16000000","1659.59170000","0"],[1779904800000,"8.61000000","8.77000000","8.59000000","8.77000000","7553.03000000",1779906599999,"65909.52110000",504,"5189.90000000","45293.59260000","0"],[1779906600000,"8.77000000","8.81000000","8.71000000","8.72000000","11469.87000000",1779908399999,"100595.38370000",861,"4838.60000000","42446.07870000","0"],[1779908400000,"8.72000000","8.73000000","8.61000000","8.61000000","4199.26000000",1779910199999,"36365.38790000",318,"1830.10000000","15848.31440000","0"],[1779910200000,"8.60000000","8.63000000","8.58000000","8.62000000","3809.44000000",1779911999999,"32790.66410000",319,"2787.83000000","24007.49320000","0"],[1779912000000,"8.62000000","8.72000000","8.62000000","8.67000000","2068.69000000",1779913799999,"17985.95850000",240,"1617.11000000","14060.58270000","0"],[1779913800000,"8.66000000","8.75000000","8.66000000","8.75000000","2917.86000000",1779915599999,"25366.44510000",259,"2327.23000000","20238.44070000","0"],[1779915600000,"8.75000000","8.78000000","8.71000000","8.73000000","1864.64000000",1779917399999,"16296.34860000",193,"1017.29000000","8877.47880000","0"],[1779917400000,"8.72000000","8.72000000","8.53000000","8.61000000","3384.79000000",1779919199999,"29180.45670000",188,"1991.50000000","17153.88440000","0"],[1779919200000,"8.60000000","8.71000000","8.60000000","8.70000000","2059.17000000",1779920999999,"17821.12150000",164,"1363.59000000","11799.76590000","0"],[1779921000000,"8.70000000","8.71000000","8.65000000","8.67000000","1822.47000000",1779922799999,"15822.93160000",195,"1395.51000000","12114.58950000","0"],[1779922800000,"8.67000000","8.73000000","8.66000000","8.69000000","3427.82000000",1779924599999,"29816.83220000",224,"1290.21000000","11229.68430000","0"],[1779924600000,"8.69000000","8.74000000","8.67000000","8.74000000","1101.89000000",1779926399999,"9613.85470000",125,"544.84000000","4749.29130000","0"],[1779926400000,"8.73000000","8.75000000","8.67000000","8.71000000","610.30000000",1779928199999,"5311.55720000",155,"320.45000000","2790.05890000","0"],[1779928200000,"8.73000000","8.73000000","8.67000000","8.70000000","439.51000000",1779929999999,"3824.65630000",110,"234.02000000","2035.30260000","0"],[1779930000000,"8.70000000","8.72000000","8.60000000","8.62000000","1619.82000000",1779931799999,"14027.34360000",151,"402.80000000","3487.24550000","0"],[1779931800000,"8.62000000","8.75000000","8.62000000","8.73000000","1611.64000000",1779933599999,"13963.27710000",118,"1343.64000000","11642.30350000","0"],[1779933600000,"8.74000000","8.75000000","8.68000000","8.69000000","469.59000000",1779935399999,"4090.06520000",99,"178.08000000","1551.29970000","0"],[1779935400000,"8.69000000","8.74000000","8.68000000","8.70000000","791.85000000",1779937199999,"6894.99470000",135,"380.04000000","3309.86330000","0"],[1779937200000,"8.69000000","8.73000000","8.59000000","8.60000000","4115.76000000",1779938999999,"35654.51940000",230,"1879.37000000","16308.50530000","0"],[1779939000000,"8.59000000","8.61000000","8.36000000","8.40000000","6979.68000000",1779940799999,"59169.39820000",251,"3747.87000000","31743.38660000","0"],[1779940800000,"8.39000000","8.43000000","8.15000000","8.21000000","11424.67000000",1779942599999,"94891.70310000",350,"4901.89000000","40798.97310000","0"],[1779942600000,"8.20000000","8.29000000","8.20000000","8.26000000","1323.63000000",1779944399999,"10926.79560000",113,"437.82000000","3614.34320000","0"],[1779944400000,"8.26000000","8.27000000","8.22000000","8.22000000","758.03000000",1779946199999,"6252.89340000",95,"165.81000000","1367.22800000","0"],[1779946200000,"8.22000000","8.25000000","8.20000000","8.24000000","327.57000000",1779947999999,"2694.50310000",82,"233.96000000","1924.53860000","0"],[1779948000000,"8.25000000","8.26000000","8.22000000","8.25000000","454.38000000",1779949799999,"3745.37770000",79,"189.94000000","1566.38960000","0"],[1779949800000,"8.24000000","8.29000000","8.20000000","8.28000000","588.34000000",1779951599999,"4848.12290000",81,"422.44000000","3481.45290000","0"],[1779951600000,"8.27000000","8.32000000","8.27000000","8.32000000","522.58000000",1779953399999,"4335.28200000",80,"361.81000000","3001.88410000","0"],[1779953400000,"8.32000000","8.37000000","8.32000000","8.35000000","843.13000000",1779955199999,"7039.62420000",116,"469.85000000","3923.65840000","0"],[1779955200000,"8.35000000","8.35000000","8.27000000","8.29000000","307.32000000",1779956999999,"2557.56610000",87,"169.63000000","1411.90200000","0"],[1779957000000,"8.29000000","8.32000000","8.29000000","8.30000000","255.61000000",1779958799999,"2122.11540000",93,"175.51000000","1457.50350000","0"],[1779958800000,"8.31000000","8.31000000","8.23000000","8.24000000","708.28000000",1779960599999,"5853.65100000",118,"255.46000000","2110.82450000","0"],[1779960600000,"8.24000000","8.31000000","8.23000000","8.30000000","852.91000000",1779962399999,"7044.13690000",112,"652.83000000","5393.26380000","0"],[1779962400000,"8.30000000","8.34000000","8.26000000","8.27000000","426.64000000",1779964199999,"3541.87960000",73,"286.19000000","2374.99140000","0"],[1779964200000,"8.27000000","8.34000000","8.25000000","8.29000000","3654.26000000",1779965999999,"30333.02050000",185,"3124.25000000","25934.11340000","0"],[1779966000000,"8.28000000","8.28000000","8.17000000","8.17000000","1536.79000000",1779967799999,"12614.51210000",108,"598.45000000","4915.69050000","0"],[1779967800000,"8.18000000","8.21000000","8.15000000","8.18000000","1027.28000000",1779969599999,"8405.78660000",98,"755.53000000","6184.27610000","0"],[1779969600000,"8.19000000","8.24000000","8.17000000","8.23000000","403.78000000",1779971399999,"3318.43870000",82,"246.21000000","2023.29510000","0"],[1779971400000,"8.23000000","8.30000000","8.22000000","8.29000000","404.59000000",1779973199999,"3343.69580000",101,"196.36000000","1622.66670000","0"],[1779973200000,"8.29000000","8.32000000","8.20000000","8.26000000","5980.19000000",1779974999999,"49427.51390000",150,"2371.37000000","19540.13950000","0"],[1779975000000,"8.26000000","8.33000000","8.25000000","8.29000000","751.95000000",1779976799999,"6234.60850000",95,"283.44000000","2346.53550000","0"],[1779976800000,"8.29000000","8.37000000","8.24000000","8.30000000","3461.32000000",1779978599999,"28766.46780000",154,"1659.89000000","13842.45260000","0"]]}