{"ok":true,"error":"","data":[[1778211000000,"73.41000000","73.57000000","73.08000000","73.57000000","287.86500000",1778212799999,"21096.22713000",235,"107.30800000","7879.51270000","0"],[1778212800000,"73.57000000","73.88000000","73.50000000","73.73000000","118.71300000",1778214599999,"8754.52019000",346,"64.51500000","4758.08695000","0"],[1778214600000,"73.76000000","74.50000000","73.60000000","74.30000000","433.60100000",1778216399999,"32115.18886000",488,"253.31600000","18740.23140000","0"],[1778216400000,"74.31000000","74.72000000","73.94000000","74.29000000","437.38400000",1778218199999,"32485.10210000",787,"169.73100000","12613.44111000","0"],[1778218200000,"74.31000000","74.39000000","73.18000000","73.39000000","868.16200000",1778219999999,"64092.90163000",1031,"162.37000000","11972.78772000","0"],[1778220000000,"73.40000000","73.47000000","72.81000000","73.05000000","358.40600000",1778221799999,"26207.48149000",576,"130.63100000","9551.80831000","0"],[1778221800000,"73.06000000","73.30000000","72.68000000","72.76000000","321.87300000",1778223599999,"23481.67267000",531,"86.79300000","6328.04810000","0"],[1778223600000,"72.86000000","72.86000000","72.20000000","72.28000000","534.63600000",1778225399999,"38761.18220000",747,"171.56600000","12453.43861000","0"],[1778225400000,"72.34000000","73.14000000","72.33000000","73.14000000","255.26100000",1778227199999,"18561.32065000",407,"168.84400000","12284.14996000","0"],[1778227200000,"73.15000000","73.20000000","72.45000000","72.45000000","310.53700000",1778228999999,"22615.13127000",592,"158.42600000","11545.96792000","0"],[1778229000000,"72.44000000","72.73000000","72.36000000","72.70000000","156.46500000",1778230799999,"11353.09786000",275,"64.55900000","4683.96968000","0"],[1778230800000,"72.71000000","73.22000000","72.61000000","72.77000000","546.54400000",1778232599999,"39866.61263000",681,"193.33500000","14105.38492000","0"],[1778232600000,"72.78000000","73.31000000","72.71000000","73.26000000","390.70500000",1778234399999,"28537.38871000",737,"285.09500000","20819.87483000","0"],[1778234400000,"73.26000000","73.56000000","73.03000000","73.03000000","198.92400000",1778236199999,"14589.14384000",460,"68.41100000","5020.77868000","0"],[1778236200000,"73.05000000","73.37000000","72.96000000","73.15000000","305.26300000",1778237999999,"22346.19200000",406,"234.19000000","17147.68289000","0"],[1778238000000,"73.16000000","73.49000000","72.95000000","73.15000000","473.81800000",1778239799999,"34682.22662000",614,"148.96600000","10907.17622000","0"],[1778239800000,"73.11000000","73.50000000","73.09000000","73.12000000","491.51900000",1778241599999,"36011.37343000",554,"252.59300000","18512.19816000","0"],[1778241600000,"73.11000000","73.91000000","72.97000000","73.75000000","893.87600000",1778243399999,"65709.99328000",1253,"652.03900000","47942.59535000","0"],[1778243400000,"73.76000000","74.03000000","73.34000000","73.41000000","719.57500000",1778245199999,"53040.95076000",710,"128.11700000","9448.59721000","0"],[1778245200000,"73.40000000","73.56000000","72.46000000","72.46000000","333.69100000",1778246999999,"24339.20712000",632,"93.31500000","6810.76049000","0"],[1778247000000,"72.50000000","72.71000000","72.25000000","72.68000000","312.68600000",1778248799999,"22654.41607000",560,"140.84300000","10203.26294000","0"],[1778248800000,"72.68000000","73.32000000","72.57000000","73.00000000","317.82900000",1778250599999,"23204.93341000",691,"190.31000000","13894.28504000","0"],[1778250600000,"72.99000000","73.46000000","72.81000000","73.20000000","211.11900000",1778252399999,"15445.72102000",609,"114.41400000","8381.11412000","0"],[1778252400000,"73.22000000","73.24000000","72.75000000","72.95000000","173.35300000",1778254199999,"12649.32376000",450,"30.22900000","2207.18265000","0"],[1778254200000,"72.95000000","73.23000000","72.77000000","73.17000000","243.24700000",1778255999999,"17755.05220000",477,"58.74800000","4290.33083000","0"],[1778256000000,"73.16000000","73.49000000","73.09000000","73.27000000","250.09600000",1778257799999,"18342.20860000",420,"125.06200000","9175.69194000","0"],[1778257800000,"73.26000000","73.26000000","72.71000000","72.96000000","503.90600000",1778259599999,"36780.15715000",627,"135.12700000","9853.59437000","0"],[1778259600000,"72.95000000","73.47000000","72.89000000","73.43000000","150.80600000",1778261399999,"11042.94805000",317,"55.63100000","4073.52850000","0"],[1778261400000,"73.43000000","74.08000000","73.40000000","73.67000000","321.64000000",1778263199999,"23720.02226000",480,"217.93100000","16072.48310000","0"],[1778263200000,"73.68000000","73.99000000","73.68000000","73.80000000","263.55900000",1778264999999,"19468.87603000",654,"87.30100000","6449.44994000","0"],[1778265000000,"73.82000000","73.98000000","73.70000000","73.87000000","351.88900000",1778266799999,"25995.50550000",692,"182.21600000","13465.01637000","0"],[1778266800000,"73.87000000","74.07000000","73.62000000","73.85000000","434.98200000",1778268599999,"32146.46071000",979,"221.20900000","16357.39859000","0"],[1778268600000,"73.87000000","74.12000000","73.73000000","73.82000000","89.85300000",1778270399999,"6644.90311000",330,"46.90400000","3469.70389000","0"],[1778270400000,"73.83000000","74.06000000","73.75000000","73.81000000","117.98100000",1778272199999,"8721.63212000",389,"80.71000000","5966.91307000","0"],[1778272200000,"73.81000000","73.82000000","73.56000000","73.73000000","123.16600000",1778273999999,"9075.34998000",197,"59.56500000","4389.61994000","0"],[1778274000000,"73.72000000","73.97000000","73.61000000","73.90000000","250.97100000",1778275799999,"18508.91060000",294,"90.22900000","6663.03847000","0"],[1778275800000,"73.93000000","73.99000000","73.60000000","73.73000000","565.85600000",1778277599999,"41732.03435000",298,"166.67800000","12301.40841000","0"],[1778277600000,"73.75000000","73.94000000","73.02000000","73.25000000","307.40600000",1778279399999,"22544.59710000",258,"195.99800000","14375.00967000","0"],[1778279400000,"73.27000000","73.64000000","73.27000000","73.62000000","183.24500000",1778281199999,"13464.89154000",278,"108.06100000","7940.79200000","0"],[1778281200000,"73.60000000","73.69000000","73.28000000","73.30000000","360.49500000",1778282999999,"26493.86948000",269,"102.90000000","7559.65369000","0"],[1778283000000,"73.33000000","73.42000000","73.00000000","73.32000000","209.59700000",1778284799999,"15345.89888000",268,"107.66700000","7887.49317000","0"],[1778284800000,"73.34000000","73.66000000","73.14000000","73.66000000","121.25700000",1778286599999,"8891.23238000",134,"73.45300000","5390.50377000","0"],[1778286600000,"73.62000000","74.22000000","73.41000000","73.71000000","1663.23500000",1778288399999,"122741.60020000",508,"1238.32300000","91346.91169000","0"],[1778288400000,"73.85000000","74.81000000","73.73000000","74.69000000","721.63000000",1778290199999,"53644.81933000",378,"419.25200000","31136.12141000","0"],[1778290200000,"74.71000000","74.87000000","74.44000000","74.44000000","175.48700000",1778291999999,"13104.23177000",172,"66.05600000","4934.27948000","0"],[1778292000000,"74.41000000","74.44000000","74.15000000","74.28000000","324.00600000",1778293799999,"24055.44377000",164,"223.57600000","16589.45847000","0"],[1778293800000,"74.26000000","74.84000000","74.23000000","74.75000000","420.92300000",1778295599999,"31415.98253000",129,"265.26000000","19800.72046000","0"],[1778295600000,"74.74000000","74.76000000","74.57000000","74.66000000","145.92000000",1778297399999,"10894.70903000",65,"14.14300000","1056.38437000","0"],[1778297400000,"74.62000000","75.00000000","74.41000000","74.93000000","854.69100000",1778299199999,"63860.73103000",379,"693.77500000","51848.46874000","0"],[1778299200000,"74.93000000","75.36000000","74.93000000","75.30000000","319.06100000",1778300999999,"23967.74032000",147,"258.34800000","19402.29592000","0"],[1778301000000,"75.35000000","75.81000000","75.09000000","75.49000000","593.07100000",1778302799999,"44742.81151000",445,"281.38500000","21231.82334000","0"],[1778302800000,"75.48000000","75.98000000","75.26000000","75.83000000","403.17200000",1778304599999,"30490.95328000",315,"194.77500000","14737.43678000","0"],[1778304600000,"75.81000000","75.99000000","75.49000000","75.54000000","496.85700000",1778306399999,"37635.09266000",337,"253.17100000","19183.05661000","0"],[1778306400000,"75.51000000","75.67000000","75.13000000","75.13000000","153.81000000",1778308199999,"11604.48644000",127,"70.84300000","5349.00028000","0"],[1778308200000,"75.11000000","75.11000000","74.54000000","74.97000000","304.36500000",1778309999999,"22785.10340000",216,"105.95700000","7935.03896000","0"],[1778310000000,"74.98000000","75.49000000","74.95000000","75.28000000","314.54200000",1778311799999,"23661.11701000",214,"187.61300000","14110.03215000","0"],[1778311800000,"75.33000000","75.47000000","75.00000000","75.21000000","318.40200000",1778313599999,"23971.00609000",189,"93.15900000","7013.73087000","0"],[1778313600000,"75.25000000","75.87000000","75.25000000","75.52000000","380.04700000",1778315399999,"28718.72785000",147,"138.29200000","10442.91748000","0"],[1778315400000,"75.53000000","75.91000000","75.50000000","75.78000000","409.89500000",1778317199999,"30979.48460000",72,"366.80000000","27714.08890000","0"],[1778317200000,"75.79000000","76.07000000","75.42000000","75.42000000","1044.04500000",1778318999999,"79110.70686000",558,"524.61800000","39789.52648000","0"],[1778319000000,"75.53000000","75.86000000","75.45000000","75.49000000","267.78100000",1778320799999,"20239.05091000",156,"156.51600000","11830.99058000","0"],[1778320800000,"75.52000000","76.05000000","75.52000000","75.82000000","115.88800000",1778322599999,"8786.80509000",82,"39.12000000","2965.31341000","0"],[1778322600000,"75.85000000","76.38000000","75.85000000","76.35000000","570.88200000",1778324399999,"43496.40152000",342,"299.58400000","22820.39949000","0"],[1778324400000,"76.38000000","76.54000000","76.15000000","76.24000000","238.64400000",1778326199999,"18220.41688000",243,"159.81500000","12206.07744000","0"],[1778326200000,"76.24000000","76.41000000","75.78000000","76.05000000","472.57900000",1778327999999,"35928.41800000",466,"167.42400000","12739.91119000","0"],[1778328000000,"76.07000000","76.08000000","75.53000000","75.79000000","324.86900000",1778329799999,"24579.69546000",295,"156.20300000","11822.52358000","0"],[1778329800000,"75.81000000","75.85000000","75.49000000","75.66000000","261.93600000",1778331599999,"19805.64601000",194,"152.78200000","11555.02426000","0"],[1778331600000,"75.66000000","75.78000000","74.65000000","74.65000000","330.37600000",1778333399999,"24797.09593000",273,"213.13900000","16008.34520000","0"],[1778333400000,"74.64000000","74.74000000","74.48000000","74.57000000","122.80000000",1778335199999,"9162.30513000",129,"97.64600000","7286.25826000","0"],[1778335200000,"74.57000000","74.63000000","74.11000000","74.36000000","166.33200000",1778336999999,"12366.07466000",152,"77.18100000","5737.90486000","0"],[1778337000000,"74.38000000","74.75000000","74.38000000","74.40000000","211.07700000",1778338799999,"15732.06760000",87,"64.01900000","4769.50811000","0"],[1778338800000,"74.43000000","74.49000000","74.12000000","74.49000000","198.05100000",1778340599999,"14703.24823000",157,"89.87900000","6673.77728000","0"],[1778340600000,"74.38000000","74.38000000","74.16000000","74.22000000","89.98100000",1778342399999,"6674.50046000",39,"43.29200000","3210.93570000","0"],[1778342400000,"74.20000000","74.40000000","74.17000000","74.27000000","47.72900000",1778344199999,"3544.27388000",67,"18.77500000","1395.28683000","0"],[1778344200000,"74.27000000","74.35000000","74.11000000","74.25000000","74.60000000",1778345999999,"5537.21497000",129,"49.11200000","3645.52300000","0"],[1778346000000,"74.25000000","74.40000000","74.21000000","74.34000000","86.97300000",1778347799999,"6464.12609000",51,"59.23300000","4403.90615000","0"],[1778347800000,"74.35000000","74.78000000","74.35000000","74.51000000","720.24500000",1778349599999,"53758.39199000",155,"159.94300000","11932.56529000","0"],[1778349600000,"74.51000000","74.51000000","74.28000000","74.48000000","111.65500000",1778351399999,"8300.69510000",73,"98.56300000","7326.97183000","0"],[1778351400000,"74.46000000","74.61000000","74.33000000","74.38000000","80.00400000",1778353199999,"5956.53491000",50,"20.60900000","1535.42858000","0"],[1778353200000,"74.32000000","74.34000000","74.11000000","74.28000000","101.21800000",1778354999999,"7513.16793000",80,"54.30600000","4031.11562000","0"],[1778355000000,"74.19000000","74.31000000","74.08000000","74.26000000","17.16700000",1778356799999,"1273.33040000",30,"8.19200000","607.52918000","0"],[1778356800000,"74.29000000","74.29000000","74.08000000","74.13000000","30.25700000",1778358599999,"2242.67823000",43,"12.45800000","923.66362000","0"],[1778358600000,"74.12000000","74.39000000","74.08000000","74.39000000","92.59400000",1778360399999,"6871.09160000",119,"50.20200000","3728.86200000","0"],[1778360400000,"74.34000000","74.38000000","74.12000000","74.13000000","16.60400000",1778362199999,"1231.46450000",22,"7.63000000","565.77833000","0"],[1778362200000,"74.13000000","74.13000000","73.75000000","74.04000000","181.84000000",1778363999999,"13448.44649000",106,"60.43100000","4471.21121000","0"],[1778364000000,"74.00000000","74.10000000","73.85000000","74.04000000","181.71500000",1778365799999,"13447.15336000",99,"116.46000000","8618.31975000","0"],[1778365800000,"74.04000000","74.20000000","73.91000000","73.98000000","142.85900000",1778367599999,"10581.38348000",93,"65.35600000","4842.26309000","0"],[1778367600000,"73.96000000","74.11000000","73.83000000","73.84000000","182.55800000",1778369399999,"13495.52331000",105,"41.53700000","3074.26170000","0"],[1778369400000,"73.84000000","73.84000000","73.24000000","73.36000000","1101.70300000",1778371199999,"80928.05089000",267,"114.74500000","8424.38701000","0"],[1778371200000,"73.34000000","73.36000000","72.82000000","73.31000000","475.81700000",1778372999999,"34785.97999000",332,"314.30500000","22991.65292000","0"],[1778373000000,"73.24000000","73.24000000","72.80000000","72.85000000","69.36700000",1778374799999,"5064.34315000",143,"33.36800000","2438.25491000","0"],[1778374800000,"72.85000000","72.91000000","72.64000000","72.70000000","88.47400000",1778376599999,"6438.30941000",229,"30.50000000","2221.32481000","0"],[1778376600000,"72.74000000","72.88000000","72.70000000","72.85000000","53.63700000",1778378399999,"3905.87721000",132,"45.94100000","3345.84838000","0"],[1778378400000,"72.84000000","72.90000000","72.62000000","72.78000000","141.10000000",1778380199999,"10269.73584000",409,"77.11100000","5613.48991000","0"],[1778380200000,"72.78000000","72.78000000","72.54000000","72.55000000","104.56800000",1778381999999,"7595.26036000",345,"63.36300000","4603.31125000","0"],[1778382000000,"72.58000000","72.83000000","72.58000000","72.60000000","95.17200000",1778383799999,"6921.31079000",436,"50.20900000","3652.21329000","0"],[1778383800000,"72.64000000","72.87000000","72.55000000","72.70000000","71.39100000",1778385599999,"5190.82647000",271,"41.55000000","3020.88955000","0"],[1778385600000,"72.69000000","72.73000000","72.50000000","72.55000000","100.73400000",1778387399999,"7312.74873000",227,"42.45300000","3082.63995000","0"],[1778387400000,"72.56000000","72.73000000","72.49000000","72.54000000","105.25500000",1778389199999,"7639.84907000",247,"46.51500000","3378.09406000","0"],[1778389200000,"72.55000000","72.75000000","72.44000000","72.72000000","79.87100000",1778390999999,"5798.57711000",213,"52.62700000","3822.58761000","0"],[1778391000000,"72.75000000","72.76000000","72.59000000","72.59000000","148.46700000",1778392799999,"10787.84899000",105,"40.51400000","2943.74899000","0"],[1778392800000,"72.59000000","72.65000000","72.18000000","72.47000000","298.14400000",1778394599999,"21578.73662000",345,"80.61800000","5833.50255000","0"],[1778394600000,"72.47000000","72.53000000","72.28000000","72.48000000","286.08500000",1778396399999,"20708.83435000",150,"97.56800000","7062.22731000","0"],[1778396400000,"72.49000000","73.03000000","72.49000000","72.96000000","225.64600000",1778398199999,"16417.03874000",276,"143.33000000","10424.80236000","0"],[1778398200000,"72.95000000","73.15000000","72.90000000","73.03000000","208.07900000",1778399999999,"15203.18816000",194,"192.20400000","14044.14116000","0"],[1778400000000,"73.01000000","73.46000000","72.97000000","73.43000000","60.59800000",1778401799999,"4437.73202000",135,"36.27000000","2656.54193000","0"],[1778401800000,"73.47000000","73.73000000","73.43000000","73.71000000","161.22900000",1778403599999,"11868.45210000",164,"78.02000000","5746.28613000","0"],[1778403600000,"73.72000000","73.73000000","73.29000000","73.29000000","71.62700000",1778405399999,"5264.93223000",106,"6.31200000","463.94200000","0"],[1778405400000,"73.29000000","73.63000000","73.26000000","73.59000000","79.90700000",1778407199999,"5875.83844000",155,"64.72900000","4762.17676000","0"],[1778407200000,"73.58000000","73.68000000","73.20000000","73.63000000","133.47400000",1778408999999,"9796.27250000",301,"78.36100000","5755.07164000","0"],[1778409000000,"73.62000000","73.77000000","73.56000000","73.77000000","49.97000000",1778410799999,"3680.90998000",99,"39.19900000","2887.83389000","0"],[1778410800000,"73.77000000","73.77000000","73.16000000","73.43000000","107.31300000",1778412599999,"7887.82751000",176,"28.35700000","2081.54631000","0"],[1778412600000,"73.39000000","73.41000000","73.24000000","73.24000000","94.02400000",1778414399999,"6897.16580000",110,"13.57300000","995.84672000","0"],[1778414400000,"73.27000000","73.41000000","73.13000000","73.30000000","94.12000000",1778416199999,"6893.00937000",166,"17.39400000","1274.81996000","0"],[1778416200000,"73.31000000","73.40000000","73.22000000","73.30000000","61.47400000",1778417999999,"4506.84283000",216,"27.84500000","2041.44649000","0"],[1778418000000,"73.27000000","73.75000000","73.19000000","73.64000000","148.59400000",1778419799999,"10921.10989000",311,"41.83900000","3074.36278000","0"],[1778419800000,"73.62000000","73.64000000","73.46000000","73.46000000","65.30400000",1778421599999,"4801.93795000",81,"20.87600000","1535.31791000","0"],[1778421600000,"73.49000000","73.55000000","73.29000000","73.29000000","89.82700000",1778423399999,"6596.97420000",158,"28.77900000","2113.74229000","0"],[1778423400000,"73.29000000","73.38000000","73.22000000","73.29000000","68.93700000",1778425199999,"5051.27913000",159,"35.96300000","2635.88993000","0"],[1778425200000,"73.30000000","73.55000000","73.30000000","73.51000000","101.63300000",1778426999999,"7463.35649000",373,"45.11100000","3312.07244000","0"],[1778427000000,"73.51000000","73.99000000","73.45000000","73.87000000","448.12000000",1778428799999,"33067.74636000",1015,"222.65600000","16429.46903000","0"],[1778428800000,"73.86000000","74.67000000","73.71000000","74.59000000","621.45700000",1778430599999,"46071.05122000",1425,"282.77400000","20982.48362000","0"],[1778430600000,"74.62000000","74.85000000","74.41000000","74.81000000","412.44900000",1778432399999,"30794.67367000",659,"213.10900000","15919.75324000","0"],[1778432400000,"74.81000000","75.46000000","74.57000000","75.46000000","462.09100000",1778434199999,"34642.03963000",614,"301.73300000","22656.79870000","0"],[1778434200000,"75.45000000","75.51000000","75.00000000","75.33000000","1461.34700000",1778435999999,"109888.40997000",1088,"902.60200000","67846.99857000","0"],[1778436000000,"75.33000000","75.73000000","74.86000000","75.25000000","653.81000000",1778437799999,"49215.51363000",937,"260.16800000","19598.30763000","0"],[1778437800000,"75.26000000","75.61000000","75.00000000","75.61000000","953.11600000",1778439599999,"71770.59245000",724,"432.37500000","32585.72655000","0"],[1778439600000,"75.61000000","76.20000000","75.36000000","76.17000000","386.03500000",1778441399999,"29255.67242000",517,"184.32400000","13971.13077000","0"],[1778441400000,"76.17000000","76.34000000","76.03000000","76.26000000","258.82600000",1778443199999,"19724.51618000",293,"86.68100000","6605.31817000","0"],[1778443200000,"76.26000000","76.26000000","75.26000000","75.51000000","888.92200000",1778444999999,"67428.44906000",834,"441.39400000","33489.19236000","0"],[1778445000000,"75.49000000","75.49000000","73.45000000","74.14000000","1139.87700000",1778446799999,"84728.16218000",1770,"801.92400000","59588.31668000","0"],[1778446800000,"74.12000000","74.51000000","73.57000000","74.09000000","1043.73600000",1778448599999,"77153.59275000",1050,"365.47000000","27053.87687000","0"],[1778448600000,"74.12000000","74.49000000","73.77000000","73.80000000","552.21500000",1778450399999,"40865.14807000",527,"198.43000000","14722.45907000","0"],[1778450400000,"73.82000000","75.11000000","73.78000000","75.01000000","179.10500000",1778452199999,"13314.71103000",683,"144.65100000","10751.56631000","0"],[1778452200000,"74.99000000","75.29000000","74.78000000","75.09000000","172.08500000",1778453999999,"12913.03838000",515,"111.47100000","8364.42798000","0"],[1778454000000,"75.09000000","75.28000000","74.92000000","75.12000000","180.94200000",1778455799999,"13594.18996000",302,"112.56200000","8454.48843000","0"],[1778455800000,"75.13000000","75.35000000","75.06000000","75.15000000","52.19400000",1778457599999,"3925.43621000",143,"18.99000000","1427.50621000","0"],[1778457600000,"75.10000000","75.35000000","74.43000000","74.48000000","912.53200000",1778459399999,"68174.92758000",764,"307.38000000","22959.20299000","0"],[1778459400000,"74.49000000","74.78000000","73.90000000","74.12000000","575.38900000",1778461199999,"42659.01536000",600,"192.19700000","14271.21099000","0"],[1778461200000,"74.12000000","74.65000000","73.99000000","74.42000000","107.55500000",1778462999999,"7992.14018000",326,"90.96600000","6759.12627000","0"],[1778463000000,"74.43000000","74.53000000","74.10000000","74.20000000","175.43300000",1778464799999,"13021.02443000",324,"124.82200000","9261.34954000","0"],[1778464800000,"74.21000000","74.25000000","73.69000000","73.76000000","217.02200000",1778466599999,"16052.62906000",544,"80.31200000","5940.60253000","0"],[1778466600000,"73.76000000","73.84000000","73.56000000","73.72000000","166.24900000",1778468399999,"12254.16041000",371,"65.64000000","4838.81421000","0"],[1778468400000,"73.73000000","73.73000000","73.00000000","73.22000000","150.14800000",1778470199999,"10995.80981000",328,"58.53100000","4281.38841000","0"],[1778470200000,"73.22000000","73.36000000","73.00000000","73.30000000","253.04600000",1778471999999,"18507.10209000",249,"167.12400000","12220.26908000","0"],[1778472000000,"73.28000000","73.31000000","73.00000000","73.27000000","124.88100000",1778473799999,"9126.23206000",277,"33.08200000","2420.83360000","0"],[1778473800000,"73.28000000","73.53000000","73.24000000","73.52000000","45.31600000",1778475599999,"3324.73074000",115,"20.96200000","1537.70287000","0"],[1778475600000,"73.50000000","73.61000000","73.24000000","73.45000000","344.79600000",1778477399999,"25297.95662000",312,"71.61100000","5263.46782000","0"],[1778477400000,"73.45000000","73.54000000","73.35000000","73.35000000","33.81200000",1778479199999,"2483.42619000",131,"22.81300000","1675.66497000","0"],[1778479200000,"73.35000000","73.67000000","73.31000000","73.67000000","103.34900000",1778480999999,"7597.58406000",131,"66.15900000","4862.31273000","0"],[1778481000000,"73.65000000","73.72000000","73.20000000","73.52000000","79.60200000",1778482799999,"5844.69213000",234,"40.71600000","2993.61176000","0"],[1778482800000,"73.53000000","73.64000000","73.25000000","73.34000000","152.50200000",1778484599999,"11201.53287000",213,"83.26300000","6120.45637000","0"],[1778484600000,"73.35000000","73.57000000","73.35000000","73.42000000","33.30500000",1778486399999,"2445.44259000",117,"6.99100000","513.51074000","0"],[1778486400000,"73.40000000","73.61000000","73.28000000","73.37000000","120.53500000",1778488199999,"8842.52143000",276,"52.29700000","3836.62080000","0"],[1778488200000,"73.36000000","73.45000000","73.30000000","73.31000000","65.21600000",1778489999999,"4784.74933000",125,"11.24800000","825.25737000","0"],[1778490000000,"73.30000000","73.70000000","73.29000000","73.58000000","213.08200000",1778491799999,"15679.53592000",221,"188.56600000","13876.01436000","0"],[1778491800000,"73.58000000","73.79000000","73.41000000","73.75000000","103.49500000",1778493599999,"7613.91455000",204,"66.49200000","4888.70378000","0"],[1778493600000,"73.70000000","73.96000000","73.56000000","73.76000000","123.28000000",1778495399999,"9105.42654000",254,"101.01700000","7462.36859000","0"],[1778495400000,"73.75000000","73.75000000","73.49000000","73.50000000","54.58800000",1778497199999,"4018.54374000",184,"13.54000000","996.84695000","0"],[1778497200000,"73.50000000","73.87000000","73.44000000","73.86000000","213.49200000",1778498999999,"15707.70896000",298,"42.26300000","3114.06917000","0"],[1778499000000,"73.84000000","73.88000000","73.52000000","73.55000000","41.19300000",1778500799999,"3036.40081000",156,"16.26700000","1198.60224000","0"],[1778500800000,"73.56000000","73.66000000","73.18000000","73.62000000","273.87600000",1778502599999,"20094.92954000",503,"138.80000000","10184.95924000","0"],[1778502600000,"73.63000000","73.68000000","73.15000000","73.21000000","268.28500000",1778504399999,"19677.65830000",327,"81.43500000","5970.14166000","0"],[1778504400000,"73.21000000","73.54000000","73.16000000","73.38000000","202.17100000",1778506199999,"14824.85887000",418,"107.17700000","7860.49472000","0"],[1778506200000,"73.39000000","73.40000000","72.79000000","73.17000000","381.27800000",1778507999999,"27858.78568000",568,"114.84800000","8394.31421000","0"],[1778508000000,"73.18000000","73.38000000","72.94000000","72.94000000","103.87200000",1778509799999,"7606.21101000",273,"73.63900000","5393.10300000","0"],[1778509800000,"72.93000000","73.14000000","72.53000000","72.95000000","405.97300000",1778511599999,"29595.52019000",782,"234.40200000","17106.29526000","0"],[1778511600000,"72.94000000","73.23000000","72.77000000","73.23000000","222.88200000",1778513399999,"16270.02541000",457,"114.94400000","8396.41295000","0"],[1778513400000,"73.23000000","73.51000000","73.19000000","73.51000000","195.23300000",1778515199999,"14334.04505000",294,"122.74200000","9017.11191000","0"],[1778515200000,"73.49000000","73.65000000","73.38000000","73.52000000","113.05900000",1778516999999,"8312.70678000",383,"43.72700000","3215.52509000","0"],[1778517000000,"73.52000000","73.59000000","73.12000000","73.39000000","153.70900000",1778518799999,"11272.68429000",396,"104.34500000","7651.89976000","0"],[1778518800000,"73.38000000","73.56000000","73.20000000","73.49000000","106.49000000",1778520599999,"7813.38527000",250,"89.70500000","6581.61330000","0"],[1778520600000,"73.49000000","73.49000000","73.26000000","73.27000000","166.07400000",1778522399999,"12182.07608000",235,"58.66500000","4304.73049000","0"],[1778522400000,"73.29000000","73.48000000","73.21000000","73.35000000","125.26300000",1778524199999,"9187.48580000",402,"83.31600000","6111.02094000","0"],[1778524200000,"73.35000000","73.51000000","73.12000000","73.12000000","374.91800000",1778525999999,"27496.62951000",489,"318.61700000","23371.24011000","0"],[1778526000000,"73.13000000","73.51000000","72.96000000","73.35000000","283.36900000",1778527799999,"20717.69174000",341,"66.57100000","4873.42586000","0"],[1778527800000,"73.35000000","73.63000000","73.26000000","73.46000000","253.18000000",1778529599999,"18590.04962000",278,"73.09900000","5368.41916000","0"],[1778529600000,"73.47000000","73.61000000","73.19000000","73.20000000","258.53000000",1778531399999,"18977.46416000",278,"112.28800000","8248.63383000","0"],[1778531400000,"73.19000000","73.38000000","73.18000000","73.29000000","118.57100000",1778533199999,"8686.92502000",382,"77.79500000","5701.48115000","0"],[1778533200000,"73.27000000","73.65000000","73.26000000","73.45000000","141.93000000",1778534999999,"10426.54945000",294,"121.68700000","8940.76631000","0"],[1778535000000,"73.39000000","73.50000000","73.21000000","73.21000000","266.54800000",1778536799999,"19545.67325000",184,"71.23000000","5224.66499000","0"],[1778536800000,"73.21000000","73.35000000","73.15000000","73.20000000","54.18700000",1778538599999,"3967.10800000",94,"14.48200000","1060.64538000","0"],[1778538600000,"73.17000000","73.26000000","73.09000000","73.13000000","47.25000000",1778540399999,"3455.63513000",46,"7.93600000","580.41169000","0"],[1778540400000,"73.13000000","73.13000000","72.85000000","73.00000000","117.13500000",1778542199999,"8546.05958000",104,"50.58200000","3689.93681000","0"],[1778542200000,"72.99000000","73.15000000","72.96000000","72.99000000","64.04200000",1778543999999,"4679.34280000",92,"52.62200000","3845.37383000","0"],[1778544000000,"72.98000000","73.07000000","72.84000000","72.84000000","59.45800000",1778545799999,"4335.61308000",87,"35.33300000","2577.16350000","0"],[1778545800000,"72.84000000","73.05000000","72.80000000","72.97000000","152.56400000",1778547599999,"11124.40052000",172,"112.93400000","8236.48708000","0"],[1778547600000,"72.99000000","73.04000000","72.42000000","72.56000000","197.30600000",1778549399999,"14348.93979000",216,"78.96100000","5739.95936000","0"],[1778549400000,"72.50000000","72.55000000","71.95000000","72.36000000","246.91700000",1778551199999,"17840.33697000",289,"146.64300000","10595.37327000","0"],[1778551200000,"72.37000000","72.73000000","72.37000000","72.73000000","48.18600000",1778552999999,"3493.92934000",62,"34.00600000","2465.46471000","0"],[1778553000000,"72.71000000","72.94000000","72.67000000","72.94000000","154.09500000",1778554799999,"11211.32199000",89,"38.13800000","2777.02882000","0"],[1778554800000,"72.97000000","73.00000000","72.74000000","72.76000000","179.26700000",1778556599999,"13064.92459000",98,"61.21000000","4466.65356000","0"],[1778556600000,"72.87000000","72.92000000","72.75000000","72.82000000","172.65800000",1778558399999,"12574.90756000",88,"160.01600000","11653.77951000","0"],[1778558400000,"72.88000000","73.03000000","72.80000000","73.03000000","43.11800000",1778560199999,"3143.24360000",42,"16.49700000","1202.97932000","0"],[1778560200000,"72.94000000","73.05000000","72.89000000","72.99000000","64.59100000",1778561999999,"4712.32697000",42,"9.57900000","698.99890000","0"],[1778562000000,"72.95000000","72.95000000","72.62000000","72.83000000","437.30600000",1778563799999,"31806.20967000",176,"40.88900000","2976.19608000","0"],[1778563800000,"72.80000000","72.99000000","72.76000000","72.96000000","93.27800000",1778565599999,"6797.02859000",148,"36.32400000","2645.47087000","0"],[1778565600000,"72.94000000","73.02000000","72.72000000","72.73000000","202.58500000",1778567399999,"14762.20797000",104,"5.89100000","429.85695000","0"],[1778567400000,"72.73000000","72.85000000","72.63000000","72.73000000","312.47700000",1778569199999,"22730.85596000",344,"80.57900000","5861.68521000","0"],[1778569200000,"72.73000000","72.77000000","72.25000000","72.62000000","360.78000000",1778570999999,"26156.90308000",369,"98.71600000","7159.97480000","0"],[1778571000000,"72.63000000","72.63000000","72.28000000","72.39000000","355.95800000",1778572799999,"25805.33499000",363,"100.07300000","7251.96091000","0"],[1778572800000,"72.42000000","72.42000000","72.00000000","72.09000000","476.87600000",1778574599999,"34394.77462000",167,"229.71300000","16567.61875000","0"],[1778574600000,"72.16000000","72.16000000","71.85000000","71.85000000","156.20700000",1778576399999,"11251.03512000",150,"20.90900000","1506.89807000","0"],[1778576400000,"71.84000000","72.00000000","71.67000000","71.75000000","243.32900000",1778578199999,"17481.36410000",231,"107.89200000","7756.62223000","0"],[1778578200000,"71.94000000","72.06000000","71.92000000","71.92000000","120.64300000",1778579999999,"8682.44527000",81,"29.94800000","2154.89802000","0"],[1778580000000,"71.85000000","71.86000000","71.64000000","71.64000000","128.48700000",1778581799999,"9222.35187000",143,"9.91100000","711.68618000","0"],[1778581800000,"71.64000000","71.68000000","71.40000000","71.49000000","126.92400000",1778583599999,"9076.48836000",244,"59.60300000","4262.42083000","0"],[1778583600000,"71.49000000","71.71000000","71.25000000","71.30000000","286.09700000",1778585399999,"20451.22572000",301,"124.21400000","8881.10174000","0"],[1778585400000,"71.30000000","71.46000000","71.26000000","71.43000000","83.63000000",1778587199999,"5967.46927000",84,"31.37300000","2238.55156000","0"],[1778587200000,"71.40000000","71.44000000","71.29000000","71.42000000","123.20900000",1778588999999,"8796.75427000",84,"43.60000000","3112.75124000","0"],[1778589000000,"71.44000000","71.84000000","71.28000000","71.78000000","200.84200000",1778590799999,"14376.98311000",127,"123.45900000","8837.40306000","0"],[1778590800000,"71.78000000","71.85000000","71.45000000","71.47000000","220.66600000",1778592599999,"15826.46914000",183,"90.40800000","6483.73150000","0"],[1778592600000,"71.47000000","71.75000000","71.26000000","71.27000000","142.79900000",1778594399999,"10209.46034000",165,"37.65400000","2695.52891000","0"],[1778594400000,"71.25000000","71.97000000","71.18000000","71.56000000","280.87700000",1778596199999,"20121.98965000",221,"186.14600000","13335.70853000","0"],[1778596200000,"71.62000000","71.75000000","71.16000000","71.44000000","472.57800000",1778597999999,"33776.97808000",380,"294.48900000","21052.20742000","0"],[1778598000000,"71.50000000","71.71000000","70.80000000","70.88000000","372.23500000",1778599799999,"26488.86101000",432,"40.51700000","2887.50723000","0"],[1778599800000,"70.92000000","71.24000000","70.84000000","71.12000000","175.75300000",1778601599999,"12491.85240000",116,"117.65400000","8362.11335000","0"],[1778601600000,"71.10000000","71.63000000","71.02000000","71.55000000","132.58400000",1778603399999,"9473.66338000",124,"67.46600000","4822.37934000","0"],[1778603400000,"71.50000000","71.55000000","70.90000000","71.01000000","720.29400000",1778605199999,"51361.36592000",418,"335.99700000","23936.10417000","0"],[1778605200000,"71.04000000","71.56000000","71.04000000","71.47000000","470.88100000",1778606999999,"33583.43312000",185,"186.19300000","13287.40471000","0"],[1778607000000,"71.46000000","71.73000000","71.31000000","71.68000000","137.54600000",1778608799999,"9839.74699000",150,"32.39200000","2316.25048000","0"],[1778608800000,"71.68000000","72.10000000","71.63000000","72.07000000","376.75000000",1778610599999,"27079.58839000",716,"118.82100000","8542.10221000","0"],[1778610600000,"72.09000000","72.45000000","72.03000000","72.26000000","288.56200000",1778612399999,"20855.58243000",237,"92.55600000","6688.78768000","0"],[1778612400000,"72.26000000","73.52000000","72.26000000","73.06000000","1712.97600000",1778614199999,"125371.16022000",1203,"942.58400000","68862.74510000","0"],[1778614200000,"72.89000000","73.29000000","72.89000000","73.04000000","207.09000000",1778615999999,"15133.94461000",207,"93.20100000","6807.11884000","0"],[1778616000000,"73.06000000","73.32000000","72.72000000","72.87000000","290.81100000",1778617799999,"21250.84559000",344,"84.46400000","6169.17778000","0"],[1778617800000,"72.88000000","73.98000000","72.65000000","73.94000000","1114.04600000",1778619599999,"81487.86611000",627,"731.08300000","53443.46568000","0"],[1778619600000,"73.98000000","74.07000000","73.50000000","73.65000000","482.09000000",1778621399999,"35552.67633000",324,"245.46200000","18106.37500000","0"],[1778621400000,"73.57000000","73.60000000","73.18000000","73.34000000","92.59800000",1778623199999,"6797.93942000",201,"16.51400000","1214.06749000","0"],[1778623200000,"73.45000000","74.11000000","73.45000000","74.04000000","351.88500000",1778624999999,"25985.72149000",503,"121.32400000","8959.01242000","0"],[1778625000000,"74.06000000","74.16000000","73.87000000","74.04000000","140.88600000",1778626799999,"10423.49150000",201,"45.34900000","3355.84098000","0"],[1778626800000,"74.01000000","74.25000000","73.86000000","73.86000000","141.66400000",1778628599999,"10484.03377000",85,"47.17400000","3490.32284000","0"],[1778628600000,"73.96000000","73.96000000","73.47000000","73.64000000","196.77900000",1778630399999,"14486.76664000",168,"123.66000000","9102.06806000","0"],[1778630400000,"73.62000000","73.68000000","73.15000000","73.64000000","151.46900000",1778632199999,"11111.68605000",173,"42.69100000","3131.96760000","0"],[1778632200000,"73.69000000","73.84000000","73.59000000","73.79000000","192.07600000",1778633999999,"14153.14944000",106,"86.82900000","6396.81798000","0"],[1778634000000,"73.88000000","74.33000000","73.88000000","74.24000000","183.54800000",1778635799999,"13600.74498000",236,"82.38100000","6101.34387000","0"],[1778635800000,"74.23000000","74.24000000","73.97000000","73.97000000","41.35400000",1778637599999,"3064.49595000",124,"18.79100000","1392.55173000","0"],[1778637600000,"73.94000000","74.42000000","73.82000000","74.17000000","253.32300000",1778639399999,"18766.01903000",329,"194.10200000","14373.91122000","0"],[1778639400000,"74.28000000","74.45000000","74.00000000","74.22000000","441.59600000",1778641199999,"32781.20961000",252,"177.75800000","13192.69958000","0"],[1778641200000,"74.34000000","75.56000000","74.13000000","75.14000000","970.05200000",1778642999999,"72639.37361000",492,"591.59800000","44296.88059000","0"],[1778643000000,"75.15000000","75.59000000","75.06000000","75.13000000","712.98400000",1778644799999,"53671.67944000",301,"303.33300000","22832.77846000","0"],[1778644800000,"75.18000000","75.35000000","74.75000000","74.95000000","102.95300000",1778646599999,"7724.59842000",107,"41.43100000","3106.25399000","0"],[1778646600000,"75.05000000","75.29000000","74.69000000","75.10000000","404.41000000",1778648399999,"30337.59892000",228,"189.95200000","14268.73775000","0"],[1778648400000,"75.17000000","75.43000000","74.75000000","75.19000000","254.11700000",1778650199999,"19093.61282000",145,"135.35200000","10170.31783000","0"],[1778650200000,"75.24000000","75.28000000","74.62000000","74.74000000","603.44800000",1778651999999,"45211.46683000",636,"377.05200000","28257.42929000","0"],[1778652000000,"74.69000000","74.78000000","74.06000000","74.21000000","391.46700000",1778653799999,"29117.56652000",1114,"224.18300000","16695.97585000","0"],[1778653800000,"74.17000000","74.21000000","73.66000000","73.77000000","400.43300000",1778655599999,"29605.06396000",584,"170.54700000","12618.15094000","0"],[1778655600000,"73.70000000","73.84000000","73.46000000","73.46000000","565.46300000",1778657399999,"41614.16434000",961,"250.62400000","18444.13516000","0"],[1778657400000,"73.45000000","73.45000000","72.85000000","73.22000000","613.90500000",1778659199999,"44890.75998000",787,"263.47800000","19265.27563000","0"],[1778659200000,"73.25000000","73.44000000","73.12000000","73.40000000","116.52800000",1778660999999,"8542.64061000",308,"81.08100000","5944.30318000","0"],[1778661000000,"73.40000000","73.80000000","73.31000000","73.80000000","249.28400000",1778662799999,"18334.62771000",425,"186.55800000","13721.61560000","0"],[1778662800000,"73.79000000","73.96000000","73.61000000","73.81000000","168.88000000",1778664599999,"12463.10794000",146,"96.22800000","7103.65943000","0"],[1778664600000,"73.91000000","74.33000000","73.91000000","74.33000000","360.66100000",1778666399999,"26770.43526000",120,"188.50500000","13978.61419000","0"],[1778666400000,"74.34000000","74.51000000","74.12000000","74.17000000","121.06900000",1778668199999,"8995.04185000",85,"76.78100000","5706.28793000","0"],[1778668200000,"74.16000000","74.17000000","73.66000000","73.66000000","162.34900000",1778669999999,"11995.20731000",96,"36.51400000","2697.25309000","0"],[1778670000000,"73.67000000","73.78000000","73.35000000","73.39000000","149.51000000",1778671799999,"10996.45386000",92,"70.47200000","5192.29226000","0"],[1778671800000,"73.36000000","73.79000000","73.32000000","73.55000000","204.51200000",1778673599999,"15036.03301000",121,"142.78700000","10500.51962000","0"],[1778673600000,"73.54000000","73.73000000","73.04000000","73.22000000","288.59200000",1778675399999,"21202.96820000",144,"133.11100000","9773.74560000","0"],[1778675400000,"73.23000000","73.23000000","72.12000000","72.48000000","777.68700000",1778677199999,"56448.60729000",416,"451.17000000","32748.08618000","0"],[1778677200000,"72.51000000","72.84000000","72.50000000","72.61000000","150.51300000",1778678999999,"10945.55628000",138,"55.65500000","4044.93134000","0"],[1778679000000,"72.59000000","72.63000000","71.73000000","71.99000000","492.82500000",1778680799999,"35561.92115000",397,"177.97400000","12842.05679000","0"],[1778680800000,"72.00000000","72.50000000","71.50000000","72.21000000","538.51600000",1778682599999,"38828.47880000",297,"205.59100000","14800.03745000","0"],[1778682600000,"72.19000000","72.34000000","72.05000000","72.24000000","153.59100000",1778684399999,"11090.74537000",301,"86.04900000","6214.81839000","0"],[1778684400000,"72.23000000","72.31000000","71.50000000","71.86000000","542.74400000",1778686199999,"38959.22315000",625,"298.17600000","21400.03714000","0"],[1778686200000,"71.67000000","71.96000000","71.36000000","71.51000000","269.68000000",1778687999999,"19324.40778000",159,"96.15800000","6887.28220000","0"],[1778688000000,"71.55000000","72.04000000","71.51000000","71.94000000","238.80900000",1778689799999,"17144.61144000",155,"132.54000000","9509.78935000","0"],[1778689800000,"71.95000000","72.00000000","71.57000000","71.67000000","297.34600000",1778691599999,"21335.71452000",308,"158.87100000","11392.96341000","0"],[1778691600000,"71.69000000","72.05000000","71.53000000","72.01000000","411.23800000",1778693399999,"29499.04608000",258,"314.06900000","22527.28642000","0"],[1778693400000,"71.99000000","72.42000000","71.86000000","72.32000000","228.05900000",1778695199999,"16458.84011000",445,"156.02800000","11265.97132000","0"],[1778695200000,"72.30000000","72.92000000","72.15000000","72.53000000","304.04600000",1778696999999,"22042.30718000",320,"195.16600000","14156.11755000","0"],[1778697000000,"72.54000000","72.91000000","72.50000000","72.91000000","307.81900000",1778698799999,"22366.62869000",257,"142.77600000","10384.08979000","0"],[1778698800000,"72.90000000","73.25000000","72.85000000","73.02000000","773.91800000",1778700599999,"56529.31690000",1059,"322.65200000","23567.20961000","0"],[1778700600000,"73.16000000","73.79000000","73.03000000","73.74000000","548.39800000",1778702399999,"40238.45262000",1179,"303.24200000","22248.67853000","0"],[1778702400000,"73.74000000","74.38000000","73.57000000","73.74000000","640.79500000",1778704199999,"47417.73500000",1043,"292.39000000","21643.99800000","0"],[1778704200000,"73.72000000","74.24000000","73.35000000","73.87000000","340.22800000",1778705999999,"25074.62462000",299,"216.75000000","15972.52387000","0"],[1778706000000,"73.94000000","74.56000000","73.59000000","73.88000000","671.21600000",1778707799999,"49712.25639000",770,"421.34000000","31231.41519000","0"],[1778707800000,"73.94000000","74.06000000","73.77000000","74.05000000","126.45300000",1778709599999,"9344.30020000",105,"82.38500000","6089.47497000","0"],[1778709600000,"74.03000000","74.50000000","74.02000000","74.44000000","155.23200000",1778711399999,"11528.89807000",134,"61.87100000","4597.44150000","0"],[1778711400000,"74.44000000","74.48000000","74.02000000","74.02000000","130.25200000",1778713199999,"9676.80000000",118,"27.70900000","2060.01367000","0"],[1778713200000,"74.00000000","74.08000000","73.47000000","73.51000000","229.05800000",1778714999999,"16917.37311000",149,"49.42700000","3656.43708000","0"],[1778715000000,"73.55000000","73.82000000","73.38000000","73.82000000","67.77000000",1778716799999,"4987.75315000",125,"43.54000000","3204.28729000","0"],[1778716800000,"73.82000000","74.00000000","73.64000000","73.70000000","108.66200000",1778718599999,"8020.82629000",221,"11.02300000","814.31131000","0"],[1778718600000,"73.76000000","74.03000000","73.58000000","74.03000000","272.99400000",1778720399999,"20133.33015000",221,"232.70200000","17163.33127000","0"],[1778720400000,"73.93000000","74.00000000","73.76000000","73.77000000","120.60500000",1778722199999,"8907.72307000",118,"23.96500000","1769.93059000","0"],[1778722200000,"73.68000000","73.86000000","73.22000000","73.22000000","519.02500000",1778723999999,"38167.25332000",305,"116.31800000","8558.29326000","0"],[1778724000000,"73.24000000","73.35000000","73.14000000","73.16000000","77.13000000",1778725799999,"5646.10985000",52,"7.50700000","549.82483000","0"],[1778725800000,"73.20000000","73.45000000","73.12000000","73.45000000","81.50000000",1778727599999,"5970.98074000",72,"56.38900000","4131.55554000","0"],[1778727600000,"73.47000000","73.62000000","72.77000000","72.97000000","214.88200000",1778729399999,"15685.94497000",110,"68.17000000","4976.72524000","0"],[1778729400000,"72.97000000","73.04000000","72.57000000","72.57000000","75.69000000",1778731199999,"5508.73915000",57,"32.58100000","2372.94471000","0"],[1778731200000,"72.57000000","74.05000000","72.51000000","74.00000000","751.10300000",1778732999999,"55134.87709000",331,"402.46900000","29578.86778000","0"],[1778733000000,"74.02000000","74.84000000","74.00000000","74.71000000","1280.72300000",1778734799999,"95465.48534000",540,"677.91300000","50508.93403000","0"],[1778734800000,"74.54000000","75.39000000","74.45000000","75.29000000","440.01500000",1778736599999,"32963.62446000",308,"303.80800000","22753.65203000","0"],[1778736600000,"75.34000000","75.39000000","74.71000000","75.28000000","669.86200000",1778738399999,"50305.10892000",399,"220.25000000","16545.37051000","0"],[1778738400000,"75.31000000","75.36000000","74.68000000","74.96000000","561.50700000",1778740199999,"42075.20732000",276,"255.24400000","19123.73472000","0"],[1778740200000,"75.17000000","75.28000000","74.65000000","74.83000000","539.60800000",1778741999999,"40442.30901000",343,"270.23600000","20254.34655000","0"],[1778742000000,"74.84000000","75.75000000","74.73000000","75.53000000","2297.01800000",1778743799999,"172670.55978000",1417,"1756.02800000","132009.34967000","0"],[1778743800000,"75.55000000","76.09000000","75.42000000","75.84000000","1439.30600000",1778745599999,"109038.05689000",1681,"718.15200000","54413.54926000","0"],[1778745600000,"75.84000000","76.28000000","75.53000000","76.05000000","1373.67800000",1778747399999,"104266.11196000",898,"709.93200000","53911.29615000","0"],[1778747400000,"75.99000000","77.58000000","75.94000000","77.29000000","3269.13100000",1778749199999,"251790.85651000",3176,"2117.95800000","163085.26390000","0"],[1778749200000,"77.31000000","77.98000000","76.92000000","77.64000000","2152.99900000",1778750999999,"166899.12768000",2354,"1027.98500000","79719.31570000","0"],[1778751000000,"77.65000000","77.71000000","76.03000000","77.27000000","1714.41400000",1778752799999,"132023.15132000",1863,"838.19300000","64549.94763000","0"],[1778752800000,"77.30000000","77.88000000","76.68000000","77.75000000","1044.65500000",1778754599999,"80744.84088000",1184,"479.27100000","37108.42847000","0"],[1778754600000,"77.76000000","78.31000000","77.47000000","77.93000000","1418.81700000",1778756399999,"110459.60325000",1089,"713.68400000","55585.98712000","0"],[1778756400000,"77.83000000","79.02000000","77.72000000","78.20000000","2828.47900000",1778758199999,"221848.68796000",1694,"1776.39100000","139268.64181000","0"],[1778758200000,"78.20000000","78.33000000","77.13000000","77.13000000","1623.23700000",1778759999999,"126367.85416000",1543,"812.03400000","63232.59072000","0"],[1778760000000,"77.13000000","78.66000000","76.74000000","77.84000000","1702.72300000",1778761799999,"131904.69862000",1183,"1088.17800000","84361.82934000","0"],[1778761800000,"77.83000000","78.13000000","77.51000000","77.93000000","711.39900000",1778763599999,"55371.29997000",533,"343.38800000","26734.14601000","0"],[1778763600000,"77.99000000","78.80000000","77.91000000","78.27000000","1400.04000000",1778765399999,"109660.29338000",583,"542.25700000","42522.61670000","0"],[1778765400000,"78.27000000","78.33000000","77.60000000","78.11000000","1428.48100000",1778767199999,"111279.39749000",1041,"762.63900000","59398.96706000","0"],[1778767200000,"78.07000000","79.19000000","78.07000000","78.91000000","1456.98500000",1778768999999,"114681.86591000",882,"890.73800000","70158.66559000","0"],[1778769000000,"78.82000000","79.17000000","78.24000000","79.05000000","761.13600000",1778770799999,"59866.76576000",898,"318.64200000","25101.78963000","0"],[1778770800000,"79.04000000","79.27000000","78.49000000","79.11000000","920.32200000",1778772599999,"72671.79870000",597,"515.40800000","40719.96344000","0"],[1778772600000,"79.08000000","79.23000000","78.04000000","78.26000000","847.36200000",1778774399999,"66596.72021000",617,"498.40500000","39189.69153000","0"],[1778774400000,"78.26000000","78.87000000","77.80000000","77.80000000","745.56200000",1778776199999,"58250.58665000",624,"278.26800000","21758.83836000","0"],[1778776200000,"77.82000000","78.11000000","77.68000000","78.06000000","403.38000000",1778777999999,"31429.33412000",359,"214.22500000","16690.75428000","0"],[1778778000000,"78.02000000","78.38000000","77.51000000","77.54000000","811.22100000",1778779799999,"63272.81996000",501,"470.67500000","36715.49258000","0"],[1778779800000,"77.54000000","77.78000000","77.37000000","77.37000000","390.04300000",1778781599999,"30241.68987000",319,"217.80200000","16891.56238000","0"],[1778781600000,"77.37000000","77.81000000","76.89000000","77.59000000","958.91400000",1778783399999,"74003.74289000",488,"466.91600000","36015.65597000","0"],[1778783400000,"77.49000000","79.05000000","77.05000000","78.67000000","1119.54900000",1778785199999,"87270.31046000",732,"617.42000000","48240.29088000","0"],[1778785200000,"78.79000000","79.34000000","78.46000000","78.66000000","712.08900000",1778786999999,"56169.67747000",454,"401.69400000","31725.19359000","0"],[1778787000000,"78.64000000","78.64000000","78.11000000","78.43000000","498.35500000",1778788799999,"39065.63471000",442,"209.80900000","16444.78987000","0"],[1778788800000,"78.43000000","78.96000000","78.16000000","78.46000000","532.53100000",1778790599999,"41870.23273000",780,"294.22300000","23140.00393000","0"],[1778790600000,"78.44000000","79.01000000","78.32000000","78.81000000","584.82100000",1778792399999,"45993.40667000",580,"381.80600000","30035.11523000","0"],[1778792400000,"78.78000000","78.99000000","78.43000000","78.94000000","544.91900000",1778794199999,"42880.21334000",462,"186.93900000","14720.15201000","0"],[1778794200000,"78.89000000","78.94000000","78.48000000","78.81000000","325.43400000",1778795999999,"25623.89346000",371,"223.32300000","17581.42213000","0"],[1778796000000,"78.80000000","79.01000000","78.25000000","78.58000000","990.93400000",1778797799999,"77838.06345000",1163,"561.48000000","44106.25218000","0"],[1778797800000,"78.57000000","78.85000000","78.49000000","78.71000000","201.80100000",1778799599999,"15878.84529000",622,"116.12800000","9139.89092000","0"],[1778799600000,"78.70000000","78.87000000","78.30000000","78.53000000","339.13100000",1778801399999,"26643.57971000",753,"181.91500000","14297.79142000","0"],[1778801400000,"78.56000000","78.63000000","78.27000000","78.36000000","338.49100000",1778803199999,"26542.04733000",508,"183.95200000","14428.84970000","0"],[1778803200000,"78.36000000","78.48000000","78.02000000","78.22000000","307.32800000",1778804999999,"24047.73012000",547,"188.61500000","14763.89813000","0"],[1778805000000,"78.21000000","78.47000000","78.01000000","78.30000000","429.15400000",1778806799999,"33590.87825000",764,"201.82500000","15794.57975000","0"],[1778806800000,"78.29000000","79.20000000","78.14000000","79.01000000","2078.49500000",1778808599999,"164050.23844000",1844,"1598.59800000","126184.23994000","0"],[1778808600000,"79.00000000","79.00000000","78.51000000","78.65000000","183.99400000",1778810399999,"14489.08109000",404,"101.10600000","7959.44982000","0"],[1778810400000,"78.63000000","78.91000000","78.11000000","78.65000000","494.91900000",1778812199999,"38854.11169000",909,"284.76800000","22368.25500000","0"],[1778812200000,"78.57000000","78.86000000","78.36000000","78.82000000","238.27300000",1778813999999,"18745.00950000",475,"174.82600000","13758.35792000","0"],[1778814000000,"78.78000000","78.88000000","78.36000000","78.42000000","341.98600000",1778815799999,"26867.97940000",595,"165.53900000","13004.68831000","0"],[1778815800000,"78.43000000","78.84000000","78.35000000","78.59000000","126.87400000",1778817599999,"9972.63085000",318,"65.89100000","5175.46237000","0"],[1778817600000,"78.58000000","78.71000000","78.03000000","78.16000000","293.91400000",1778819399999,"23021.00091000",543,"97.36900000","7629.52560000","0"],[1778819400000,"78.15000000","78.38000000","77.74000000","77.74000000","241.58000000",1778821199999,"18873.23314000",487,"134.96800000","10552.11674000","0"],[1778821200000,"77.73000000","78.03000000","77.66000000","77.88000000","176.06800000",1778822999999,"13702.72164000",427,"105.65400000","8223.16136000","0"],[1778823000000,"77.88000000","77.94000000","77.14000000","77.72000000","765.83800000",1778824799999,"59397.15768000",1231,"337.24000000","26176.96854000","0"],[1778824800000,"77.72000000","78.04000000","77.64000000","77.89000000","604.56400000",1778826599999,"47053.43544000",1063,"222.36700000","17317.44303000","0"],[1778826600000,"77.90000000","78.03000000","77.77000000","77.80000000","116.18300000",1778828399999,"9048.36178000",276,"39.55600000","3081.72891000","0"],[1778828400000,"77.80000000","78.20000000","77.74000000","78.09000000","118.43300000",1778830199999,"9238.82998000",368,"62.89300000","4907.19824000","0"],[1778830200000,"78.06000000","78.32000000","77.75000000","77.84000000","413.66900000",1778831999999,"32263.97596000",705,"112.94900000","8824.32698000","0"],[1778832000000,"77.82000000","78.07000000","77.73000000","77.82000000","299.68600000",1778833799999,"23350.70330000",563,"156.99200000","12235.35842000","0"],[1778833800000,"77.81000000","78.10000000","77.76000000","78.01000000","267.70900000",1778835599999,"20867.68214000",369,"83.97200000","6541.55515000","0"],[1778835600000,"78.02000000","78.02000000","77.50000000","77.95000000","459.17100000",1778837399999,"35666.55199000",767,"270.55300000","21019.35831000","0"],[1778837400000,"77.92000000","78.21000000","77.90000000","78.01000000","302.46900000",1778839199999,"23601.09631000",435,"219.44400000","17121.08806000","0"],[1778839200000,"78.02000000","78.07000000","77.68000000","77.68000000","233.69400000",1778840999999,"18191.76470000",237,"93.69900000","7288.87351000","0"],[1778841000000,"77.68000000","78.24000000","77.64000000","78.04000000","436.15500000",1778842799999,"34002.02177000",599,"215.42100000","16797.32057000","0"],[1778842800000,"78.05000000","78.85000000","77.97000000","78.55000000","901.91400000",1778844599999,"70804.47306000",871,"712.06300000","55889.17173000","0"],[1778844600000,"78.58000000","78.80000000","78.24000000","78.28000000","401.05600000",1778846399999,"31524.19791000",412,"162.40300000","12777.48546000","0"],[1778846400000,"78.27000000","78.39000000","77.89000000","78.24000000","332.35700000",1778848199999,"25985.39344000",705,"183.99800000","14385.65800000","0"],[1778848200000,"78.24000000","78.63000000","78.19000000","78.27000000","621.59000000",1778849999999,"48756.62857000",1009,"271.21000000","21281.76314000","0"],[1778850000000,"78.26000000","78.26000000","77.51000000","77.54000000","409.60500000",1778851799999,"31901.98005000",936,"66.44700000","5175.92065000","0"],[1778851800000,"77.54000000","77.57000000","76.50000000","76.68000000","1469.26200000",1778853599999,"113090.62790000",2379,"571.85700000","44028.45553000","0"],[1778853600000,"76.65000000","77.36000000","76.26000000","76.40000000","1486.97100000",1778855399999,"114136.03703000",1366,"460.74900000","35437.41781000","0"],[1778855400000,"76.46000000","76.93000000","76.18000000","76.50000000","1261.93200000",1778857199999,"96348.90302000",1025,"691.88700000","52814.66531000","0"],[1778857200000,"76.52000000","76.70000000","76.37000000","76.43000000","195.46200000",1778858999999,"14960.81455000",325,"103.83900000","7949.91208000","0"],[1778859000000,"76.48000000","76.96000000","76.44000000","76.88000000","246.89300000",1778860799999,"18946.84564000",343,"178.78800000","13724.68732000","0"],[1778860800000,"76.87000000","77.44000000","76.76000000","77.44000000","265.62200000",1778862599999,"20491.87097000",454,"162.69500000","12556.09604000","0"],[1778862600000,"77.40000000","77.77000000","77.22000000","77.45000000","891.26200000",1778864399999,"69174.53657000",607,"202.55000000","15701.31206000","0"],[1778864400000,"77.48000000","77.85000000","77.36000000","77.80000000","188.93600000",1778866199999,"14666.37497000",328,"134.03500000","10408.75762000","0"],[1778866200000,"77.79000000","77.95000000","77.36000000","77.43000000","306.41400000",1778867999999,"23789.15030000",473,"109.47300000","8503.99341000","0"],[1778868000000,"77.44000000","77.68000000","77.44000000","77.55000000","168.10900000",1778869799999,"13039.66296000",271,"128.45700000","9963.34049000","0"],[1778869800000,"77.56000000","77.58000000","77.24000000","77.43000000","300.70900000",1778871599999,"23277.56616000",512,"193.67200000","14992.55488000","0"],[1778871600000,"77.43000000","77.43000000","77.09000000","77.24000000","165.50600000",1778873399999,"12781.28426000",318,"79.01600000","6103.69435000","0"],[1778873400000,"77.24000000","77.38000000","76.90000000","77.05000000","178.40300000",1778875199999,"13772.25861000",359,"80.32500000","6205.43372000","0"],[1778875200000,"77.04000000","77.29000000","76.99000000","77.20000000","154.62700000",1778876999999,"11926.29158000",330,"96.77700000","7466.92940000","0"],[1778877000000,"77.20000000","77.91000000","77.10000000","77.51000000","995.02200000",1778878799999,"77176.09882000",1105,"785.46400000","60924.67423000","0"],[1778878800000,"77.51000000","77.80000000","77.51000000","77.58000000","167.81800000",1778880599999,"13037.06720000",249,"84.45900000","6563.26717000","0"],[1778880600000,"77.58000000","77.63000000","77.47000000","77.63000000","83.89500000",1778882399999,"6504.40973000",151,"28.14100000","2182.64645000","0"],[1778882400000,"77.62000000","78.12000000","77.48000000","77.84000000","665.40500000",1778884199999,"51712.07215000",560,"513.83300000","39940.96572000","0"],[1778884200000,"77.82000000","78.27000000","77.79000000","78.17000000","358.78400000",1778885999999,"28005.21944000",554,"221.72500000","17314.72424000","0"],[1778886000000,"78.23000000","78.73000000","78.22000000","78.48000000","497.79600000",1778887799999,"39043.70537000",675,"357.78800000","28061.90517000","0"],[1778887800000,"78.48000000","78.81000000","78.33000000","78.66000000","647.58800000",1778889599999,"50863.13030000",763,"328.43100000","25808.35202000","0"],[1778889600000,"78.65000000","81.00000000","78.42000000","80.96000000","3818.00300000",1778891399999,"303777.36637000",2693,"2799.59100000","222370.49804000","0"],[1778891400000,"80.92000000","81.27000000","80.57000000","81.01000000","1411.78600000",1778893199999,"114296.15397000",1379,"652.18400000","52820.13606000","0"],[1778893200000,"81.02000000","81.16000000","80.19000000","80.30000000","1133.05600000",1778894999999,"91379.03392000",1204,"543.76300000","43826.82879000","0"],[1778895000000,"80.29000000","80.75000000","80.12000000","80.35000000","420.94200000",1778896799999,"33866.90861000",547,"169.56300000","13649.21168000","0"],[1778896800000,"80.34000000","80.60000000","79.83000000","79.99000000","600.95300000",1778898599999,"48153.14516000",826,"232.63300000","18654.43297000","0"],[1778898600000,"80.01000000","80.56000000","80.01000000","80.50000000","432.66400000",1778900399999,"34699.75299000",463,"202.94400000","16291.74277000","0"],[1778900400000,"80.51000000","81.23000000","80.51000000","81.14000000","724.26000000",1778902199999,"58564.08976000",838,"291.35100000","23567.94470000","0"],[1778902200000,"81.15000000","82.28000000","81.03000000","82.15000000","1886.04100000",1778903999999,"154183.22685000",1676,"873.92200000","71405.56631000","0"],[1778904000000,"82.14000000","82.42000000","81.43000000","81.45000000","690.02400000",1778905799999,"56463.83539000",1187,"276.43500000","22643.47240000","0"],[1778905800000,"81.44000000","81.99000000","80.84000000","81.73000000","1984.90000000",1778907599999,"161876.04235000",1510,"535.22000000","43631.62846000","0"],[1778907600000,"81.72000000","84.41000000","81.50000000","83.35000000","4908.84400000",1778909399999,"408310.86539000",6908,"3516.70200000","292592.85872000","0"],[1778909400000,"83.35000000","85.00000000","82.99000000","83.31000000","4347.83000000",1778911199999,"364563.98467000",6554,"2611.11200000","219153.65102000","0"],[1778911200000,"83.32000000","84.21000000","82.93000000","83.29000000","2048.95000000",1778912999999,"170952.34800000",2773,"1142.19800000","95342.56532000","0"],[1778913000000,"83.30000000","83.88000000","82.62000000","82.66000000","1197.34100000",1778914799999,"99678.46807000",2087,"663.35600000","55248.02211000","0"],[1778914800000,"82.74000000","84.17000000","80.31000000","81.66000000","3342.82800000",1778916599999,"271981.60927000",6051,"1408.24600000","114945.29668000","0"],[1778916600000,"81.63000000","82.42000000","81.40000000","82.16000000","2273.02600000",1778918399999,"186235.64556000",2466,"1313.21500000","107702.55625000","0"],[1778918400000,"82.15000000","83.64000000","82.04000000","83.22000000","1735.19100000",1778920199999,"143737.71817000",2120,"1048.74700000","87002.88540000","0"],[1778920200000,"83.23000000","83.31000000","82.52000000","82.86000000","771.00800000",1778921999999,"63945.41297000",1388,"368.53800000","30587.26819000","0"],[1778922000000,"82.85000000","83.45000000","80.87000000","81.67000000","2220.27800000",1778923799999,"182580.68404000",3269,"964.65500000","79298.04400000","0"],[1778923800000,"81.67000000","82.66000000","81.49000000","82.50000000","1122.54200000",1778925599999,"92266.42306000",1792,"586.55500000","48178.35599000","0"],[1778925600000,"82.51000000","82.81000000","81.78000000","82.40000000","710.22500000",1778927399999,"58499.55099000",2029,"387.03000000","31866.48589000","0"],[1778927400000,"82.39000000","83.05000000","82.08000000","82.50000000","815.69700000",1778929199999,"67363.23850000",1705,"331.58500000","27389.34095000","0"],[1778929200000,"82.49000000","83.68000000","82.49000000","83.03000000","2395.78400000",1778930999999,"199229.40441000",2463,"969.51800000","80554.29198000","0"],[1778931000000,"83.08000000","83.85000000","82.37000000","82.43000000","1497.48300000",1778932799999,"124305.08657000",2129,"718.39400000","59721.44522000","0"],[1778932800000,"82.44000000","82.60000000","82.01000000","82.27000000","824.18300000",1778934599999,"67813.14705000",1764,"379.54300000","31247.17130000","0"],[1778934600000,"82.23000000","83.16000000","81.81000000","83.00000000","1276.41600000",1778936399999,"105231.68238000",2001,"905.82600000","74741.21209000","0"],[1778936400000,"82.99000000","83.41000000","82.63000000","83.12000000","1133.13900000",1778938199999,"94016.52934000",1557,"811.02500000","67302.31734000","0"],[1778938200000,"83.10000000","83.85000000","82.82000000","83.79000000","813.53500000",1778939999999,"67861.56538000",1223,"479.36600000","39990.78776000","0"],[1778940000000,"83.78000000","83.92000000","82.99000000","83.36000000","1305.47300000",1778941799999,"109030.42078000",1432,"716.28400000","59931.08028000","0"],[1778941800000,"83.43000000","84.49000000","83.32000000","84.34000000","3430.29700000",1778943599999,"287979.15984000",3228,"2081.79600000","174755.61123000","0"],[1778943600000,"84.34000000","84.98000000","83.77000000","83.84000000","2884.70200000",1778945399999,"243030.32303000",2999,"1365.28600000","115055.00758000","0"],[1778945400000,"83.91000000","84.11000000","83.53000000","83.89000000","2091.03700000",1778947199999,"175336.34966000",1379,"872.65500000","73183.56401000","0"],[1778947200000,"83.88000000","83.94000000","82.86000000","83.10000000","1947.40500000",1778948999999,"162385.11374000",2735,"999.65000000","83353.99685000","0"],[1778949000000,"83.13000000","83.28000000","82.25000000","82.48000000","857.66600000",1778950799999,"70879.64353000",1570,"361.40300000","29859.11290000","0"],[1778950800000,"82.54000000","82.86000000","82.31000000","82.69000000","776.24400000",1778952599999,"64082.39214000",2284,"313.41800000","25895.73345000","0"],[1778952600000,"82.68000000","82.77000000","81.02000000","81.55000000","1140.34600000",1778954399999,"93566.96871000",2094,"406.09600000","33316.46520000","0"],[1778954400000,"81.56000000","82.46000000","81.39000000","82.34000000","1384.26400000",1778956199999,"113641.91830000",1374,"1036.34400000","85114.88356000","0"],[1778956200000,"82.34000000","82.60000000","81.96000000","82.03000000","522.81500000",1778957999999,"43005.31980000",759,"154.35700000","12704.41187000","0"],[1778958000000,"82.02000000","82.02000000","81.02000000","81.12000000","1458.08700000",1778959799999,"118819.35699000",1227,"588.51500000","48008.39441000","0"],[1778959800000,"81.11000000","81.39000000","80.89000000","81.21000000","851.97100000",1778961599999,"69150.60364000",856,"524.48800000","42590.77833000","0"],[1778961600000,"81.23000000","81.58000000","81.23000000","81.51000000","516.11000000",1778963399999,"42001.23342000",473,"350.00300000","28474.64347000","0"],[1778963400000,"81.50000000","81.87000000","81.35000000","81.83000000","449.78000000",1778965199999,"36713.34582000",579,"269.21000000","21985.48208000","0"],[1778965200000,"81.83000000","82.30000000","81.58000000","82.08000000","1178.76100000",1778966999999,"96778.33724000",748,"563.27200000","46267.04549000","0"],[1778967000000,"82.12000000","82.25000000","81.16000000","81.40000000","381.33400000",1778968799999,"31133.79043000",447,"40.80900000","3342.45338000","0"],[1778968800000,"81.38000000","81.38000000","80.45000000","80.64000000","1509.79500000",1778970599999,"121936.65538000",791,"387.01400000","31208.84525000","0"],[1778970600000,"80.64000000","81.10000000","80.60000000","80.95000000","368.53100000",1778972399999,"29827.52568000",659,"213.02900000","17235.37714000","0"],[1778972400000,"80.95000000","81.37000000","80.88000000","81.07000000","451.70600000",1778974199999,"36647.37209000",724,"274.71900000","22287.09874000","0"],[1778974200000,"81.07000000","81.18000000","80.86000000","80.95000000","285.62400000",1778975999999,"23147.18666000",296,"176.08100000","14269.63453000","0"],[1778976000000,"80.95000000","81.75000000","80.95000000","81.17000000","685.10000000",1778977799999,"55704.61737000",845,"428.77500000","34854.97435000","0"],[1778977800000,"81.16000000","81.40000000","81.11000000","81.12000000","224.16900000",1778979599999,"18212.75947000",345,"112.28300000","9125.12725000","0"],[1778979600000,"81.13000000","81.26000000","80.50000000","80.64000000","337.95300000",1778981399999,"27321.08526000",519,"158.14700000","12791.01855000","0"],[1778981400000,"80.70000000","80.75000000","79.52000000","79.61000000","1102.56000000",1778983199999,"88330.58843000",1379,"332.83500000","26650.99015000","0"],[1778983200000,"79.66000000","79.87000000","79.38000000","79.50000000","619.69600000",1778984999999,"49296.90650000",809,"186.55000000","14838.19852000","0"],[1778985000000,"79.51000000","79.78000000","79.24000000","79.76000000","458.12300000",1778986799999,"36398.92609000",432,"211.53500000","16793.73041000","0"],[1778986800000,"79.75000000","80.16000000","79.57000000","79.69000000","801.03700000",1778988599999,"63959.03266000",589,"364.45900000","29101.72713000","0"],[1778988600000,"79.70000000","79.80000000","79.46000000","79.80000000","218.69800000",1778990399999,"17419.30856000",330,"68.26600000","5436.04814000","0"],[1778990400000,"79.77000000","79.77000000","78.02000000","78.85000000","5343.28700000",1778992199999,"421377.32973000",2945,"999.22800000","78732.74563000","0"],[1778992200000,"78.86000000","79.35000000","78.80000000","79.18000000","1376.29500000",1778993999999,"108815.58802000",935,"703.82100000","55684.07271000","0"],[1778994000000,"79.19000000","79.91000000","79.19000000","79.53000000","771.69600000",1778995799999,"61448.98107000",834,"545.71700000","43462.98106000","0"],[1778995800000,"79.53000000","79.53000000","78.73000000","78.86000000","180.63700000",1778997599999,"14260.95824000",378,"26.48500000","2087.12732000","0"],[1778997600000,"78.87000000","79.01000000","78.32000000","78.33000000","591.88900000",1778999399999,"46572.07650000",486,"185.56000000","14603.93882000","0"],[1778999400000,"78.35000000","78.60000000","78.20000000","78.29000000","1358.79600000",1779001199999,"106487.02745000",607,"1022.73600000","80145.54010000","0"],[1779001200000,"78.37000000","78.81000000","78.25000000","78.68000000","367.48300000",1779002999999,"28844.13227000",645,"172.98100000","13576.84267000","0"],[1779003000000,"78.66000000","79.00000000","78.65000000","78.65000000","253.04700000",1779004799999,"19938.36029000",419,"108.65100000","8564.86953000","0"],[1779004800000,"78.65000000","79.11000000","78.58000000","78.82000000","266.63400000",1779006599999,"21033.00225000",679,"123.47800000","9738.66155000","0"],[1779006600000,"78.83000000","78.99000000","78.83000000","78.90000000","65.92600000",1779008399999,"5200.79673000",120,"51.63500000","4073.53401000","0"],[1779008400000,"78.90000000","79.22000000","78.90000000","79.16000000","174.57500000",1779010199999,"13801.09064000",241,"71.65700000","5665.70596000","0"],[1779010200000,"79.17000000","79.80000000","79.09000000","79.74000000","969.88900000",1779011999999,"76920.72880000",545,"495.60700000","39338.79740000","0"],[1779012000000,"79.73000000","79.89000000","79.35000000","79.86000000","571.03200000",1779013799999,"45464.85360000",628,"363.62000000","28964.74582000","0"],[1779013800000,"79.82000000","79.82000000","79.36000000","79.69000000","650.08700000",1779015599999,"51726.75440000",645,"120.28800000","9577.74235000","0"],[1779015600000,"79.70000000","79.73000000","79.15000000","79.44000000","162.18600000",1779017399999,"12883.77434000",255,"119.56100000","9493.64024000","0"],[1779017400000,"79.43000000","79.80000000","79.34000000","79.76000000","216.55400000",1779019199999,"17250.43549000",345,"97.61600000","7774.07734000","0"],[1779019200000,"79.77000000","79.87000000","79.53000000","79.70000000","147.87100000",1779020999999,"11792.73222000",230,"74.79200000","5967.92246000","0"],[1779021000000,"79.73000000","80.11000000","79.73000000","79.81000000","663.17700000",1779022799999,"53027.00314000",362,"495.84900000","39655.07092000","0"],[1779022800000,"79.80000000","79.93000000","79.22000000","79.31000000","256.79900000",1779024599999,"20407.69969000",449,"38.95400000","3096.02185000","0"],[1779024600000,"79.32000000","79.91000000","79.07000000","79.77000000","643.25400000",1779026399999,"51111.75628000",719,"240.50200000","19110.45640000","0"],[1779026400000,"79.76000000","79.76000000","78.55000000","78.55000000","1947.05100000",1779028199999,"153801.99836000",1104,"600.12600000","47426.40857000","0"],[1779028200000,"78.55000000","78.55000000","77.63000000","78.48000000","2707.39800000",1779029999999,"211361.05560000",1805,"1163.30000000","90742.66394000","0"],[1779030000000,"78.43000000","78.49000000","77.53000000","77.93000000","1161.26300000",1779031799999,"90472.07099000",999,"140.01400000","10918.71741000","0"],[1779031800000,"77.91000000","78.02000000","77.70000000","77.74000000","645.00400000",1779033599999,"50171.80708000",373,"46.07000000","3583.71666000","0"],[1779033600000,"77.74000000","77.93000000","77.65000000","77.93000000","321.89700000",1779035399999,"25041.19834000",526,"152.14400000","11834.96559000","0"],[1779035400000,"77.94000000","78.40000000","77.85000000","78.20000000","252.52600000",1779037199999,"19720.78739000",360,"126.08200000","9848.19997000","0"],[1779037200000,"78.19000000","78.30000000","77.87000000","77.99000000","237.56800000",1779038999999,"18552.06947000",495,"80.11400000","6256.25757000","0"],[1779039000000,"77.99000000","78.11000000","77.61000000","77.81000000","386.96700000",1779040799999,"30121.11721000",421,"154.37600000","12032.14432000","0"],[1779040800000,"77.82000000","77.95000000","77.33000000","77.61000000","549.15600000",1779042599999,"42591.00195000",741,"121.31600000","9407.18721000","0"],[1779042600000,"77.60000000","77.93000000","77.53000000","77.89000000","118.44200000",1779044399999,"9213.21338000",339,"67.32800000","5236.65259000","0"],[1779044400000,"77.89000000","78.08000000","77.84000000","78.07000000","167.93600000",1779046199999,"13096.10570000",279,"104.98000000","8187.91074000","0"],[1779046200000,"78.07000000","78.53000000","78.07000000","78.49000000","466.06000000",1779047999999,"36522.13016000",367,"380.13900000","29795.36622000","0"],[1779048000000,"78.47000000","78.56000000","77.79000000","77.88000000","1376.55800000",1779049799999,"107452.72623000",687,"738.98800000","57633.21411000","0"],[1779049800000,"77.88000000","77.92000000","77.50000000","77.57000000","67.66800000",1779051599999,"5255.75522000",197,"22.52700000","1750.29463000","0"],[1779051600000,"77.53000000","77.82000000","77.40000000","77.65000000","358.43600000",1779053399999,"27794.19024000",512,"125.32500000","9722.51169000","0"],[1779053400000,"77.70000000","77.76000000","77.61000000","77.72000000","124.01300000",1779055199999,"9631.78101000",185,"50.46600000","3919.91905000","0"],[1779055200000,"77.71000000","77.75000000","76.59000000","76.67000000","416.92200000",1779056999999,"32206.95481000",713,"132.68700000","10259.50668000","0"],[1779057000000,"76.66000000","76.93000000","76.00000000","76.18000000","526.10500000",1779058799999,"40191.67794000",1166,"227.24500000","17392.19529000","0"],[1779058800000,"76.17000000","76.18000000","75.50000000","75.82000000","1121.17500000",1779060599999,"85011.48329000",1018,"311.14700000","23607.30899000","0"],[1779060600000,"75.82000000","75.82000000","74.37000000","75.12000000","2706.93700000",1779062399999,"202929.13595000",2695,"1562.79100000","117171.41529000","0"],[1779062400000,"75.09000000","75.83000000","74.78000000","75.23000000","1186.81600000",1779064199999,"89274.15507000",1586,"533.20500000","40191.63994000","0"],[1779064200000,"75.23000000","75.48000000","75.04000000","75.48000000","193.57300000",1779065999999,"14570.16734000",485,"92.75200000","6982.25578000","0"],[1779066000000,"75.49000000","75.57000000","75.00000000","75.28000000","427.22600000",1779067799999,"32122.08012000",631,"125.31200000","9418.77856000","0"],[1779067800000,"75.26000000","75.42000000","74.63000000","75.35000000","440.34100000",1779069599999,"33025.75865000",575,"228.68600000","17147.29270000","0"],[1779069600000,"75.30000000","76.41000000","75.27000000","75.97000000","649.13700000",1779071399999,"49327.30474000",1078,"211.18700000","16048.73702000","0"],[1779071400000,"75.98000000","76.19000000","75.64000000","75.67000000","132.22100000",1779073199999,"10037.85666000",398,"70.30800000","5337.63325000","0"],[1779073200000,"75.68000000","76.07000000","75.67000000","75.91000000","284.38200000",1779074999999,"21573.60596000",377,"136.53300000","10358.47445000","0"],[1779075000000,"75.89000000","75.89000000","75.30000000","75.30000000","118.76000000",1779076799999,"8977.60644000",271,"53.28300000","4031.83250000","0"],[1779076800000,"75.30000000","75.63000000","75.18000000","75.25000000","658.52400000",1779078599999,"49673.99485000",446,"490.36000000","36998.86071000","0"],[1779078600000,"75.26000000","75.72000000","75.23000000","75.66000000","160.01800000",1779080399999,"12078.89934000",468,"93.76300000","7080.36629000","0"],[1779080400000,"75.66000000","75.73000000","75.38000000","75.43000000","122.01500000",1779082199999,"9220.34369000",302,"58.26900000","4403.06307000","0"],[1779082200000,"75.43000000","75.44000000","74.85000000","74.86000000","243.63000000",1779083999999,"18306.84719000",478,"66.21900000","4968.51229000","0"],[1779084000000,"74.93000000","75.29000000","74.76000000","75.25000000","337.81000000",1779085799999,"25373.25056000",588,"127.92100000","9610.10317000","0"],[1779085800000,"75.26000000","76.15000000","75.21000000","75.87000000","2039.34900000",1779087599999,"154357.25464000",1233,"1059.19700000","80116.72551000","0"],[1779087600000,"75.88000000","76.07000000","75.53000000","76.00000000","345.54200000",1779089399999,"26205.30244000",386,"236.46700000","17929.93140000","0"],[1779089400000,"76.05000000","76.17000000","75.70000000","75.82000000","369.09300000",1779091199999,"27992.41593000",403,"146.33100000","11100.90432000","0"],[1779091200000,"75.82000000","76.22000000","75.77000000","76.19000000","326.47200000",1779092999999,"24811.27411000",301,"196.39100000","14933.26636000","0"],[1779093000000,"76.18000000","76.97000000","76.16000000","76.69000000","1826.69700000",1779094799999,"139992.70748000",1207,"689.32600000","52820.81905000","0"],[1779094800000,"76.68000000","76.71000000","76.15000000","76.53000000","440.26800000",1779096599999,"33688.67303000",522,"188.91400000","14464.79886000","0"],[1779096600000,"76.53000000","76.93000000","76.53000000","76.92000000","360.98800000",1779098399999,"27692.60772000",522,"206.39200000","15826.89927000","0"],[1779098400000,"76.94000000","77.12000000","76.74000000","76.79000000","501.73100000",1779100199999,"38590.53427000",877,"237.96300000","18303.05223000","0"],[1779100200000,"76.83000000","76.87000000","76.07000000","76.15000000","382.05200000",1779101999999,"29186.86391000",616,"146.88100000","11213.26684000","0"],[1779102000000,"76.18000000","76.23000000","75.59000000","75.81000000","399.10800000",1779103799999,"30309.36913000",522,"60.71300000","4610.07058000","0"],[1779103800000,"75.83000000","76.21000000","75.64000000","76.01000000","341.92200000",1779105599999,"25977.07531000",540,"163.55500000","12438.44291000","0"],[1779105600000,"76.02000000","76.46000000","75.99000000","76.18000000","343.24400000",1779107399999,"26160.87093000",448,"158.84500000","12113.83024000","0"],[1779107400000,"76.17000000","76.20000000","75.82000000","75.86000000","358.46800000",1779109199999,"27256.21837000",519,"235.89600000","17940.74870000","0"],[1779109200000,"75.88000000","75.90000000","75.57000000","75.64000000","91.30700000",1779110999999,"6919.88654000",219,"25.72400000","1949.38255000","0"],[1779111000000,"75.63000000","75.63000000","74.47000000","75.00000000","786.91400000",1779112799999,"58933.86109000",1156,"238.25800000","17843.39570000","0"],[1779112800000,"74.99000000","75.59000000","74.80000000","75.13000000","1463.82800000",1779114599999,"110118.91776000",1086,"657.37900000","49432.72408000","0"],[1779114600000,"75.14000000","75.19000000","74.80000000","74.86000000","157.49900000",1779116399999,"11807.66933000",391,"84.69000000","6350.81852000","0"],[1779116400000,"74.88000000","75.08000000","73.95000000","73.98000000","970.86200000",1779118199999,"72249.40872000",873,"371.39400000","27689.56792000","0"],[1779118200000,"73.98000000","74.87000000","73.90000000","74.72000000","517.28400000",1779119999999,"38420.85628000",625,"374.53800000","27828.90729000","0"],[1779120000000,"74.74000000","75.25000000","74.64000000","74.86000000","451.12100000",1779121799999,"33848.58841000",735,"275.80900000","20697.49186000","0"],[1779121800000,"74.88000000","75.60000000","74.86000000","75.24000000","461.29400000",1779123599999,"34709.00908000",510,"193.51200000","14559.25893000","0"],[1779123600000,"75.22000000","75.58000000","75.08000000","75.16000000","180.93500000",1779125399999,"13628.63119000",313,"114.66200000","8637.03185000","0"],[1779125400000,"75.16000000","75.48000000","75.12000000","75.30000000","205.68800000",1779127199999,"15492.96299000",372,"171.21100000","12896.87331000","0"],[1779127200000,"75.28000000","75.37000000","74.50000000","74.70000000","367.65600000",1779128999999,"27490.19080000",437,"275.99600000","20629.47984000","0"],[1779129000000,"74.69000000","74.87000000","74.47000000","74.47000000","437.12100000",1779130799999,"32630.23998000",304,"278.44800000","20792.80576000","0"],[1779130800000,"74.46000000","75.32000000","74.45000000","75.18000000","469.18300000",1779132599999,"35190.95790000",625,"340.16600000","25497.37842000","0"],[1779132600000,"75.18000000","75.70000000","75.18000000","75.61000000","145.68100000",1779134399999,"10994.72976000",347,"77.75900000","5872.68683000","0"],[1779134400000,"75.61000000","75.80000000","75.37000000","75.57000000","335.32700000",1779136199999,"25342.43355000",650,"136.12400000","10288.76400000","0"],[1779136200000,"75.57000000","75.60000000","75.00000000","75.31000000","399.00200000",1779137999999,"30039.21071000",529,"125.77000000","9460.11399000","0"],[1779138000000,"75.30000000","75.73000000","75.27000000","75.70000000","142.23500000",1779139799999,"10744.26935000",198,"107.86700000","8149.15069000","0"],[1779139800000,"75.76000000","76.10000000","75.64000000","75.69000000","477.91800000",1779141599999,"36251.49171000",533,"387.55700000","29401.95082000","0"],[1779141600000,"75.70000000","76.75000000","75.70000000","76.66000000","975.87500000",1779143399999,"74468.86682000",1099,"602.08400000","45989.83450000","0"],[1779143400000,"76.65000000","76.75000000","76.27000000","76.47000000","304.85900000",1779145199999,"23345.97847000",493,"165.45600000","12675.87532000","0"],[1779145200000,"76.45000000","76.58000000","76.28000000","76.30000000","71.31800000",1779146999999,"5450.62334000",169,"16.46600000","1259.76308000","0"],[1779147000000,"76.29000000","76.47000000","76.13000000","76.23000000","128.71800000",1779148799999,"9815.33146000",182,"36.91800000","2818.17690000","0"],[1779148800000,"76.24000000","77.01000000","76.24000000","76.70000000","449.34700000",1779150599999,"34458.50504000",762,"276.04100000","21165.44008000","0"],[1779150600000,"76.71000000","76.74000000","76.09000000","76.11000000","166.81800000",1779152399999,"12719.24423000",306,"80.47100000","6132.06870000","0"],[1779152400000,"76.11000000","76.11000000","75.48000000","75.62000000","226.82500000",1779154199999,"17195.94342000",426,"80.75700000","6122.62670000","0"],[1779154200000,"75.57000000","75.73000000","75.23000000","75.23000000","241.81600000",1779155999999,"18254.19481000",547,"58.86100000","4446.38493000","0"],[1779156000000,"75.22000000","75.54000000","75.05000000","75.41000000","164.77300000",1779157799999,"12395.50470000",256,"43.71300000","3288.65170000","0"],[1779157800000,"75.41000000","75.41000000","74.79000000","74.87000000","223.75200000",1779159599999,"16833.00360000",259,"40.16400000","3017.30114000","0"],[1779159600000,"74.85000000","75.15000000","74.84000000","75.05000000","157.66500000",1779161399999,"11821.16687000",497,"62.19500000","4664.67364000","0"],[1779161400000,"75.06000000","75.21000000","74.88000000","74.88000000","104.32300000",1779163199999,"7831.91673000",228,"57.54600000","4321.05021000","0"],[1779163200000,"74.88000000","75.09000000","74.76000000","74.76000000","41.31400000",1779164999999,"3094.49479000",155,"8.88800000","666.41881000","0"],[1779165000000,"74.76000000","75.08000000","74.76000000","75.01000000","106.47000000",1779166799999,"7977.86619000",133,"76.83500000","5755.88778000","0"],[1779166800000,"75.07000000","75.10000000","74.65000000","74.78000000","77.47000000",1779168599999,"5798.78589000",137,"11.98900000","897.38924000","0"],[1779168600000,"74.77000000","75.05000000","74.68000000","74.73000000","286.50100000",1779170399999,"21443.80929000",244,"53.60800000","4018.01769000","0"],[1779170400000,"74.73000000","74.90000000","74.60000000","74.90000000","78.80800000",1779172199999,"5888.41597000",115,"40.15500000","3000.97423000","0"],[1779172200000,"74.90000000","75.15000000","74.89000000","74.97000000","101.19500000",1779173999999,"7596.00976000",148,"75.69000000","5682.01075000","0"],[1779174000000,"74.97000000","75.11000000","74.70000000","75.00000000","219.43500000",1779175799999,"16437.92839000",359,"68.49300000","5131.08604000","0"],[1779175800000,"74.94000000","75.27000000","74.94000000","75.10000000","187.93600000",1779177599999,"14114.99621000",276,"61.63000000","4632.04038000","0"],[1779177600000,"75.09000000","75.10000000","74.85000000","74.94000000","107.57800000",1779179399999,"8069.94020000",216,"64.42700000","4834.19070000","0"],[1779179400000,"74.95000000","75.21000000","74.73000000","74.73000000","150.04600000",1779181199999,"11267.39505000",223,"65.13100000","4895.94759000","0"],[1779181200000,"74.73000000","74.73000000","74.21000000","74.32000000","310.43900000",1779182999999,"23116.10468000",429,"156.56100000","11661.73270000","0"],[1779183000000,"74.27000000","74.57000000","73.91000000","74.54000000","683.50400000",1779184799999,"50719.88126000",492,"406.70800000","30233.68584000","0"],[1779184800000,"74.54000000","74.54000000","74.14000000","74.18000000","111.06700000",1779186599999,"8257.95747000",223,"47.27400000","3515.12308000","0"],[1779186600000,"74.18000000","74.52000000","73.96000000","74.48000000","124.13100000",1779188399999,"9221.98217000",236,"83.41600000","6201.58192000","0"],[1779188400000,"74.45000000","74.45000000","74.14000000","74.18000000","68.03700000",1779190199999,"5053.31455000",205,"31.25100000","2321.13912000","0"],[1779190200000,"74.16000000","74.28000000","73.87000000","73.93000000","199.54400000",1779191999999,"14764.21080000",416,"36.57100000","2707.66887000","0"],[1779192000000,"74.00000000","74.58000000","73.85000000","74.58000000","519.18100000",1779193799999,"38487.15749000",1000,"136.53600000","10143.66266000","0"],[1779193800000,"74.51000000","74.78000000","74.33000000","74.47000000","349.36200000",1779195599999,"26054.61799000",379,"226.09800000","16861.80137000","0"],[1779195600000,"74.46000000","74.51000000","74.24000000","74.36000000","75.06800000",1779197399999,"5584.83688000",217,"40.79100000","3034.92311000","0"],[1779197400000,"74.39000000","74.85000000","74.39000000","74.57000000","226.80600000",1779199199999,"16917.77204000",326,"89.17800000","6654.49157000","0"],[1779199200000,"74.56000000","74.56000000","74.02000000","74.23000000","322.23000000",1779200999999,"23939.45464000",627,"227.86800000","16928.90850000","0"],[1779201000000,"74.22000000","74.40000000","73.73000000","73.81000000","401.75100000",1779202799999,"29719.80218000",448,"159.03900000","11792.84678000","0"],[1779202800000,"73.79000000","74.25000000","73.72000000","74.10000000","375.19400000",1779204599999,"27766.36487000",482,"152.99100000","11327.67915000","0"],[1779204600000,"74.11000000","74.49000000","73.94000000","73.99000000","539.90000000",1779206399999,"40087.28206000",658,"330.42200000","24538.53070000","0"],[1779206400000,"74.00000000","74.05000000","73.62000000","73.86000000","210.54400000",1779208199999,"15525.60960000",347,"62.49500000","4612.27030000","0"],[1779208200000,"73.91000000","74.31000000","73.91000000","74.30000000","50.88400000",1779209999999,"3768.52612000",115,"16.92500000","1253.65824000","0"],[1779210000000,"74.29000000","74.52000000","74.21000000","74.24000000","83.39600000",1779211799999,"6198.91494000",217,"9.96900000","741.16456000","0"],[1779211800000,"74.21000000","74.21000000","73.71000000","74.04000000","194.16800000",1779213599999,"14376.86784000",451,"55.92600000","4135.11725000","0"],[1779213600000,"74.04000000","74.04000000","73.62000000","73.63000000","333.89500000",1779215399999,"24636.59553000",452,"157.04200000","11592.13379000","0"],[1779215400000,"73.64000000","73.92000000","73.61000000","73.76000000","85.03200000",1779217199999,"6272.13754000",267,"43.11700000","3181.25925000","0"],[1779217200000,"73.75000000","73.87000000","73.44000000","73.46000000","312.06900000",1779218999999,"22962.94061000",258,"68.13600000","5022.84042000","0"],[1779219000000,"73.47000000","73.75000000","73.45000000","73.52000000","186.35300000",1779220799999,"13717.85787000",239,"131.24300000","9659.79833000","0"],[1779220800000,"73.53000000","73.64000000","73.44000000","73.54000000","177.19700000",1779222599999,"13027.31729000",184,"111.87200000","8227.16068000","0"],[1779222600000,"73.56000000","73.88000000","73.42000000","73.74000000","281.41000000",1779224399999,"20748.79184000",302,"194.98200000","14377.83444000","0"],[1779224400000,"73.78000000","73.98000000","73.61000000","73.76000000","188.72600000",1779226199999,"13944.10303000",163,"143.62700000","10616.81505000","0"],[1779226200000,"73.78000000","73.84000000","73.42000000","73.42000000","109.74900000",1779227999999,"8069.84035000",123,"5.88400000","434.00457000","0"],[1779228000000,"73.43000000","73.51000000","73.25000000","73.25000000","287.23000000",1779229799999,"21071.58058000",299,"45.35100000","3329.59352000","0"],[1779229800000,"73.25000000","73.43000000","73.24000000","73.37000000","178.20100000",1779231599999,"13073.45387000",597,"84.85800000","6226.48821000","0"],[1779231600000,"73.37000000","73.62000000","73.32000000","73.62000000","64.27700000",1779233399999,"4722.30347000",273,"23.30000000","1712.81842000","0"],[1779233400000,"73.63000000","73.65000000","73.41000000","73.44000000","63.38500000",1779235199999,"4655.59496000",133,"53.25500000","3910.68906000","0"],[1779235200000,"73.42000000","73.42000000","73.20000000","73.31000000","217.85200000",1779236999999,"15960.55970000",310,"92.16000000","6754.60834000","0"],[1779237000000,"73.33000000","73.51000000","73.22000000","73.36000000","79.56100000",1779238799999,"5838.19622000",225,"26.79800000","1965.96779000","0"],[1779238800000,"73.35000000","73.45000000","73.10000000","73.18000000","256.21200000",1779240599999,"18757.98085000",463,"63.80600000","4673.82266000","0"],[1779240600000,"73.10000000","73.87000000","73.08000000","73.77000000","411.33100000",1779242399999,"30212.16279000",609,"293.86300000","21579.71564000","0"],[1779242400000,"73.77000000","73.94000000","73.61000000","73.66000000","211.28400000",1779244199999,"15590.54327000",703,"109.24500000","8063.97574000","0"],[1779244200000,"73.66000000","73.72000000","73.12000000","73.14000000","171.89300000",1779245999999,"12634.55406000",351,"52.50700000","3859.63794000","0"],[1779246000000,"73.15000000","73.15000000","72.99000000","73.12000000","366.35100000",1779247799999,"26765.11756000",258,"138.00500000","10081.34219000","0"],[1779247800000,"73.10000000","73.10000000","72.82000000","72.84000000","240.81700000",1779249599999,"17558.23163000",146,"47.48200000","3462.55999000","0"],[1779249600000,"72.83000000","73.00000000","72.76000000","72.77000000","184.35500000",1779251399999,"13426.75031000",358,"113.87800000","8296.29297000","0"],[1779251400000,"72.77000000","72.77000000","72.61000000","72.64000000","436.13200000",1779253199999,"31705.50994000",311,"137.74000000","10011.47542000","0"],[1779253200000,"72.64000000","73.13000000","72.64000000","73.07000000","317.17000000",1779254999999,"23123.33355000",150,"203.69300000","14838.45633000","0"],[1779255000000,"73.10000000","73.14000000","72.73000000","73.04000000","209.94500000",1779256799999,"15313.75441000",258,"42.50900000","3101.99519000","0"],[1779256800000,"73.05000000","73.05000000","72.64000000","72.84000000","608.92200000",1779258599999,"44316.54296000",415,"117.04400000","8518.26000000","0"],[1779258600000,"72.82000000","73.36000000","72.76000000","73.31000000","423.54700000",1779260399999,"30979.61267000",504,"291.86900000","21358.18382000","0"],[1779260400000,"73.32000000","73.32000000","73.16000000","73.21000000","42.62000000",1779262199999,"3122.35356000",95,"25.17600000","1844.66034000","0"],[1779262200000,"73.25000000","73.25000000","72.96000000","73.04000000","98.16100000",1779263999999,"7173.20717000",142,"59.29700000","4334.58984000","0"],[1779264000000,"73.02000000","73.52000000","72.95000000","73.51000000","348.81700000",1779265799999,"25553.67940000",339,"250.84600000","18390.58173000","0"],[1779265800000,"73.53000000","73.57000000","73.12000000","73.12000000","115.82400000",1779267599999,"8488.76714000",248,"16.04000000","1177.07768000","0"],[1779267600000,"73.12000000","73.14000000","72.50000000","72.71000000","763.37100000",1779269399999,"55503.97382000",478,"120.85900000","8790.73657000","0"],[1779269400000,"72.72000000","72.74000000","72.55000000","72.57000000","82.67600000",1779271199999,"6004.38536000",102,"26.67600000","1937.10458000","0"],[1779271200000,"72.58000000","72.78000000","72.48000000","72.69000000","420.04400000",1779272999999,"30496.36486000",314,"131.77700000","9569.34235000","0"],[1779273000000,"72.70000000","73.53000000","72.70000000","73.44000000","417.79000000",1779274799999,"30558.82901000",425,"340.85200000","24921.31053000","0"],[1779274800000,"73.45000000","73.53000000","73.15000000","73.29000000","205.56500000",1779276599999,"15076.99792000",371,"68.15500000","4998.31219000","0"],[1779276600000,"73.29000000","73.52000000","73.14000000","73.24000000","154.86700000",1779278399999,"11364.23046000",341,"91.10800000","6687.98166000","0"],[1779278400000,"73.24000000","73.55000000","73.20000000","73.32000000","143.58500000",1779280199999,"10536.22170000",218,"45.63800000","3348.59852000","0"],[1779280200000,"73.33000000","73.53000000","73.31000000","73.52000000","49.59900000",1779281999999,"3639.74190000",180,"24.64500000","1809.30089000","0"],[1779282000000,"73.48000000","73.48000000","73.17000000","73.19000000","35.29400000",1779283799999,"2586.26977000",98,"7.73800000","568.00177000","0"],[1779283800000,"73.19000000","73.58000000","72.92000000","73.50000000","428.71100000",1779285599999,"31417.64591000",502,"185.56000000","13599.15241000","0"],[1779285600000,"73.50000000","73.98000000","73.04000000","73.89000000","724.84900000",1779287399999,"53419.73079000",939,"294.11600000","21668.75935000","0"],[1779287400000,"73.90000000","74.18000000","73.72000000","73.75000000","183.60000000",1779289199999,"13579.88800000",304,"67.54300000","4997.06770000","0"],[1779289200000,"73.74000000","74.15000000","73.42000000","73.91000000","220.25000000",1779290999999,"16245.92342000",514,"78.23100000","5767.95784000","0"],[1779291000000,"73.89000000","73.97000000","73.61000000","73.69000000","172.21800000",1779292799999,"12714.52168000",431,"114.67700000","8467.20908000","0"],[1779292800000,"73.69000000","73.99000000","73.63000000","73.79000000","345.22200000",1779294599999,"25474.64547000",638,"142.35200000","10508.35190000","0"],[1779294600000,"73.78000000","74.24000000","73.60000000","74.07000000","299.11000000",1779296399999,"22132.84067000",468,"203.40600000","15053.84668000","0"],[1779296400000,"74.02000000","74.08000000","73.78000000","74.03000000","236.56900000",1779298199999,"17491.81164000",473,"118.60400000","8771.64946000","0"],[1779298200000,"74.01000000","74.17000000","73.80000000","73.90000000","225.78900000",1779299999999,"16699.06154000",355,"134.71000000","9968.59814000","0"],[1779300000000,"73.84000000","73.84000000","73.44000000","73.44000000","249.00000000",1779301799999,"18332.19719000",377,"173.66500000","12789.29849000","0"],[1779301800000,"73.49000000","73.51000000","73.22000000","73.44000000","269.37000000",1779303599999,"19778.63737000",240,"54.91000000","4028.70722000","0"],[1779303600000,"73.44000000","73.91000000","73.22000000","73.81000000","175.97200000",1779305399999,"12959.50738000",405,"96.71100000","7119.86567000","0"],[1779305400000,"73.81000000","73.81000000","73.51000000","73.65000000","189.37700000",1779307199999,"13951.56025000",282,"80.70000000","5944.24965000","0"],[1779307200000,"73.64000000","73.64000000","73.19000000","73.35000000","90.66100000",1779308999999,"6658.30009000",333,"26.01300000","1910.19502000","0"],[1779309000000,"73.37000000","73.78000000","73.31000000","73.78000000","79.06500000",1779310799999,"5814.12833000",184,"67.60600000","4971.95347000","0"],[1779310800000,"73.75000000","73.88000000","73.42000000","73.51000000","112.01100000",1779312599999,"8239.69420000",127,"68.00000000","5002.62937000","0"],[1779312600000,"73.50000000","73.65000000","73.43000000","73.62000000","38.08600000",1779314399999,"2800.84725000",33,"19.49900000","1434.28814000","0"],[1779314400000,"73.53000000","74.07000000","73.53000000","73.99000000","331.87100000",1779316199999,"24515.20031000",184,"184.31300000","13615.91866000","0"],[1779316200000,"74.08000000","74.50000000","74.00000000","74.25000000","126.18600000",1779317999999,"9369.38732000",142,"76.03700000","5647.53175000","0"],[1779318000000,"74.28000000","74.46000000","74.06000000","74.06000000","135.45400000",1779319799999,"10070.27648000",91,"76.87800000","5720.22256000","0"],[1779319800000,"74.17000000","74.37000000","73.89000000","74.29000000","559.35000000",1779321599999,"41440.33623000",146,"167.79000000","12442.56434000","0"],[1779321600000,"74.25000000","74.44000000","74.08000000","74.34000000","72.23800000",1779323399999,"5366.40791000",94,"20.79300000","1544.38280000","0"],[1779323400000,"74.35000000","74.56000000","74.10000000","74.28000000","353.02500000",1779325199999,"26242.46035000",208,"63.75600000","4738.47165000","0"],[1779325200000,"74.28000000","74.45000000","73.95000000","74.45000000","2066.48300000",1779326999999,"153263.20026000",318,"1563.34400000","115941.08556000","0"],[1779327000000,"74.44000000","74.81000000","74.42000000","74.51000000","110.21700000",1779328799999,"8228.12093000",72,"6.43400000","479.94512000","0"],[1779328800000,"74.46000000","74.57000000","74.32000000","74.46000000","167.37900000",1779330599999,"12457.64626000",213,"39.97700000","2976.08132000","0"],[1779330600000,"74.44000000","74.55000000","74.24000000","74.35000000","200.48000000",1779332399999,"14903.71272000",65,"17.17900000","1277.71786000","0"],[1779332400000,"74.29000000","74.44000000","74.22000000","74.44000000","48.40400000",1779334199999,"3596.44822000",51,"22.92500000","1703.49979000","0"],[1779334200000,"74.46000000","74.65000000","74.42000000","74.43000000","245.80400000",1779335999999,"18316.35368000",121,"67.20300000","5013.67963000","0"],[1779336000000,"74.38000000","74.44000000","74.29000000","74.29000000","98.36500000",1779337799999,"7313.65913000",49,"31.72800000","2359.32228000","0"],[1779337800000,"74.27000000","74.36000000","74.22000000","74.33000000","34.43100000",1779339599999,"2557.28297000",55,"22.53200000","1673.55155000","0"],[1779339600000,"74.30000000","74.51000000","73.76000000","74.01000000","188.82100000",1779341399999,"13982.33178000",318,"39.23700000","2909.69527000","0"],[1779341400000,"73.98000000","74.03000000","73.58000000","73.68000000","38.79800000",1779343199999,"2862.11531000",69,"12.69600000","937.99294000","0"],[1779343200000,"73.70000000","73.83000000","73.20000000","73.81000000","706.20500000",1779344999999,"51988.19863000",576,"327.47100000","24113.86636000","0"],[1779345000000,"73.64000000","73.85000000","73.36000000","73.83000000","201.23600000",1779346799999,"14804.59993000",176,"140.25500000","10323.86801000","0"],[1779346800000,"73.70000000","73.78000000","73.44000000","73.57000000","135.67700000",1779348599999,"9992.46993000",218,"70.44800000","5189.65490000","0"],[1779348600000,"73.58000000","73.85000000","73.58000000","73.72000000","79.07700000",1779350399999,"5830.33984000",229,"41.15400000","3035.09247000","0"],[1779350400000,"73.65000000","74.02000000","73.64000000","73.95000000","119.42700000",1779352199999,"8820.79950000",118,"87.98400000","6500.88210000","0"],[1779352200000,"73.76000000","73.96000000","73.62000000","73.96000000","42.80000000",1779353999999,"3158.74953000",61,"32.58600000","2405.90755000","0"],[1779354000000,"73.90000000","74.09000000","73.75000000","73.89000000","55.87100000",1779355799999,"4131.75276000",51,"32.43300000","2398.28226000","0"],[1779355800000,"73.96000000","73.96000000","73.66000000","73.78000000","58.75700000",1779357599999,"4332.62521000",48,"15.41800000","1137.34034000","0"],[1779357600000,"73.81000000","73.85000000","72.93000000","73.14000000","377.02800000",1779359399999,"27664.56350000",242,"52.39600000","3838.41522000","0"],[1779359400000,"73.01000000","73.15000000","72.80000000","72.81000000","132.25600000",1779361199999,"9650.54278000",192,"18.00000000","1314.24529000","0"],[1779361200000,"72.82000000","73.20000000","72.80000000","73.16000000","257.15400000",1779362999999,"18793.95827000",168,"192.41800000","14064.85159000","0"],[1779363000000,"73.17000000","73.31000000","72.96000000","72.96000000","384.87100000",1779364799999,"28168.08075000",166,"219.95500000","16098.18651000","0"],[1779364800000,"73.01000000","73.19000000","72.91000000","72.96000000","94.74600000",1779366599999,"6924.93157000",91,"49.26200000","3600.72474000","0"],[1779366600000,"72.96000000","73.27000000","72.93000000","73.09000000","196.21300000",1779368399999,"14353.38551000",136,"97.75200000","7151.79695000","0"],[1779368400000,"73.04000000","73.19000000","72.84000000","72.87000000","239.95700000",1779370199999,"17522.53799000",218,"103.07500000","7529.29544000","0"],[1779370200000,"72.87000000","73.19000000","72.60000000","73.19000000","227.35100000",1779371999999,"16555.31830000",209,"97.52600000","7103.33962000","0"],[1779372000000,"73.23000000","73.24000000","72.61000000","72.78000000","253.43500000",1779373799999,"18464.44021000",217,"105.49200000","7682.56099000","0"],[1779373800000,"72.82000000","72.92000000","72.45000000","72.61000000","536.87800000",1779375599999,"39043.59181000",259,"75.09500000","5454.94974000","0"],[1779375600000,"72.53000000","72.85000000","72.44000000","72.75000000","225.14000000",1779377399999,"16355.77445000",274,"193.35200000","14046.72322000","0"],[1779377400000,"72.83000000","73.11000000","72.78000000","72.91000000","435.30800000",1779379199999,"31767.31741000",294,"384.23200000","28041.68486000","0"],[1779379200000,"72.92000000","72.95000000","72.53000000","72.56000000","195.01200000",1779380999999,"14176.80572000",211,"110.16900000","8005.90333000","0"],[1779381000000,"72.53000000","72.67000000","72.32000000","72.55000000","101.03500000",1779382799999,"7327.67803000",99,"68.68600000","4982.39898000","0"],[1779382800000,"72.59000000","73.31000000","72.51000000","73.24000000","215.93100000",1779384599999,"15759.39296000",270,"120.44100000","8785.49645000","0"],[1779384600000,"73.28000000","73.32000000","73.13000000","73.15000000","42.59600000",1779386399999,"3120.17256000",74,"5.26800000","385.67699000","0"],[1779386400000,"73.15000000","73.67000000","72.88000000","73.61000000","336.84200000",1779388199999,"24709.06943000",168,"206.78500000","15163.19457000","0"],[1779388200000,"73.50000000","73.76000000","73.26000000","73.37000000","144.42200000",1779389999999,"10629.97083000",134,"118.68900000","8738.50605000","0"],[1779390000000,"73.35000000","73.62000000","73.35000000","73.56000000","49.34900000",1779391799999,"3627.56843000",76,"17.21300000","1265.23264000","0"],[1779391800000,"73.56000000","73.70000000","73.48000000","73.60000000","107.00400000",1779393599999,"7878.42177000",99,"43.23400000","3182.60155000","0"],[1779393600000,"73.60000000","73.89000000","73.60000000","73.61000000","159.16000000",1779395399999,"11744.91882000",109,"67.09700000","4952.90656000","0"],[1779395400000,"73.74000000","73.84000000","73.69000000","73.71000000","19.79100000",1779397199999,"1459.96374000",25,"13.19700000","973.27519000","0"],[1779397200000,"73.75000000","74.03000000","73.68000000","73.94000000","196.60900000",1779398999999,"14528.46103000",131,"160.78000000","11883.46925000","0"],[1779399000000,"73.93000000","74.56000000","73.88000000","74.48000000","234.18400000",1779400799999,"17385.55548000",169,"203.84100000","15132.04596000","0"],[1779400800000,"74.46000000","74.56000000","73.95000000","74.16000000","429.15500000",1779402599999,"31829.49110000",184,"131.11700000","9716.22709000","0"],[1779402600000,"74.14000000","74.18000000","73.96000000","74.08000000","27.13100000",1779404399999,"2010.24749000",35,"12.60600000","934.11449000","0"],[1779404400000,"74.02000000","74.21000000","73.37000000","73.70000000","196.06500000",1779406199999,"14427.96101000",190,"81.77900000","6014.26148000","0"],[1779406200000,"73.68000000","73.72000000","73.58000000","73.58000000","65.11100000",1779407999999,"4794.23805000",193,"25.13100000","1850.61200000","0"],[1779408000000,"73.61000000","73.66000000","73.36000000","73.36000000","94.60500000",1779409799999,"6952.54190000",114,"59.93900000","4404.55591000","0"],[1779409800000,"73.36000000","73.36000000","73.11000000","73.11000000","94.11300000",1779411599999,"6895.40400000",98,"57.48700000","4213.30618000","0"],[1779411600000,"73.12000000","73.35000000","73.00000000","73.30000000","176.85100000",1779413399999,"12943.24570000",80,"21.41500000","1566.95854000","0"],[1779413400000,"73.33000000","73.48000000","73.17000000","73.40000000","113.39100000",1779415199999,"8314.07612000",69,"89.44400000","6556.99847000","0"],[1779415200000,"73.40000000","73.45000000","73.21000000","73.38000000","73.33400000",1779416999999,"5378.15894000",58,"11.89100000","872.42457000","0"],[1779417000000,"73.38000000","73.43000000","73.30000000","73.33000000","208.38400000",1779418799999,"15290.68363000",69,"55.12800000","4044.81871000","0"],[1779418800000,"73.42000000","73.47000000","73.15000000","73.15000000","127.03700000",1779420599999,"9308.30793000",86,"50.05600000","3664.10058000","0"],[1779420600000,"73.18000000","73.69000000","73.12000000","73.64000000","222.00600000",1779422399999,"16280.13281000",260,"146.16400000","10727.80041000","0"],[1779422400000,"73.72000000","73.96000000","73.64000000","73.81000000","197.38400000",1779424199999,"14560.64313000",92,"25.13300000","1856.76989000","0"],[1779424200000,"73.83000000","73.90000000","73.65000000","73.65000000","100.55300000",1779425999999,"7412.57979000",59,"70.66300000","5209.09522000","0"],[1779426000000,"73.67000000","74.00000000","73.51000000","73.87000000","44.07600000",1779427799999,"3253.16706000",47,"14.68400000","1083.35680000","0"],[1779427800000,"73.90000000","74.10000000","73.75000000","73.77000000","16.00700000",1779429599999,"1183.53213000",29,"7.84400000","580.37543000","0"],[1779429600000,"73.80000000","74.46000000","73.76000000","74.31000000","1047.61400000",1779431399999,"77686.72351000",293,"629.65200000","46681.23754000","0"],[1779431400000,"74.30000000","77.00000000","73.79000000","76.60000000","2813.98100000",1779433199999,"212903.43927000",2317,"1544.12500000","116867.30605000","0"],[1779433200000,"76.58000000","76.65000000","75.33000000","75.68000000","715.63200000",1779434999999,"54313.68323000",1014,"321.06400000","24386.30960000","0"],[1779435000000,"75.66000000","75.83000000","75.19000000","75.47000000","314.54100000",1779436799999,"23724.27703000",462,"158.80500000","11974.86901000","0"],[1779436800000,"75.47000000","75.62000000","75.24000000","75.37000000","205.81100000",1779438599999,"15517.80894000",225,"102.45800000","7729.08434000","0"],[1779438600000,"75.34000000","75.74000000","74.99000000","75.62000000","461.53600000",1779440399999,"34833.48835000",421,"254.57900000","19200.90095000","0"],[1779440400000,"75.55000000","77.02000000","75.45000000","76.51000000","762.32000000",1779442199999,"58214.82631000",944,"529.62600000","40415.87905000","0"],[1779442200000,"76.56000000","77.83000000","76.29000000","77.45000000","1311.44000000",1779443999999,"101108.34825000",1356,"546.86400000","42172.49763000","0"],[1779444000000,"77.47000000","78.11000000","77.13000000","77.38000000","830.15300000",1779445799999,"64361.54619000",645,"527.56800000","40907.45174000","0"],[1779445800000,"77.38000000","77.69000000","77.16000000","77.25000000","127.44500000",1779447599999,"9857.60633000",196,"32.33700000","2503.25447000","0"],[1779447600000,"77.33000000","78.28000000","77.02000000","78.21000000","644.36800000",1779449399999,"49989.09356000",621,"335.51400000","26021.65952000","0"],[1779449400000,"78.28000000","79.16000000","77.96000000","79.11000000","1686.55700000",1779451199999,"132534.01525000",1355,"881.95500000","69328.61519000","0"],[1779451200000,"79.14000000","79.25000000","78.17000000","78.64000000","1671.61700000",1779452999999,"131775.89319000",1014,"456.88800000","35949.09932000","0"],[1779453000000,"78.69000000","79.25000000","78.59000000","79.07000000","432.64100000",1779454799999,"34126.23050000",352,"188.64200000","14889.11073000","0"],[1779454800000,"79.00000000","79.82000000","78.87000000","79.71000000","1016.97800000",1779456599999,"80724.21960000",734,"703.99800000","55883.97194000","0"],[1779456600000,"79.69000000","80.30000000","79.27000000","79.72000000","1677.23100000",1779458399999,"133953.91596000",1271,"730.88200000","58296.39011000","0"],[1779458400000,"79.68000000","79.68000000","78.55000000","78.95000000","849.99800000",1779460199999,"67187.99042000",1018,"537.27000000","42480.00530000","0"],[1779460200000,"78.89000000","79.10000000","78.35000000","79.03000000","808.36600000",1779461999999,"63633.69726000",762,"402.00600000","31663.52955000","0"],[1779462000000,"78.92000000","79.47000000","78.37000000","79.01000000","550.32300000",1779463799999,"43506.29821000",487,"327.08900000","25868.10816000","0"],[1779463800000,"79.00000000","80.67000000","78.77000000","80.42000000","1861.26500000",1779465599999,"148534.61686000",1355,"1096.92500000","87592.09310000","0"],[1779465600000,"80.47000000","82.99000000","80.34000000","81.17000000","3505.26900000",1779467399999,"284900.57747000",4534,"2130.56500000","173162.23180000","0"],[1779467400000,"81.21000000","81.27000000","79.80000000","80.75000000","1346.10400000",1779469199999,"108508.92823000",803,"954.84300000","77005.55573000","0"],[1779469200000,"80.74000000","80.82000000","79.78000000","80.13000000","560.34100000",1779470999999,"45035.03182000",311,"189.68900000","15229.11343000","0"],[1779471000000,"80.08000000","80.29000000","79.12000000","79.17000000","747.20500000",1779472799999,"59480.71772000",295,"251.58800000","20076.51867000","0"],[1779472800000,"79.21000000","80.18000000","79.08000000","79.46000000","500.44000000",1779474599999,"39798.81974000",298,"303.94900000","24173.36381000","0"],[1779474600000,"79.55000000","79.55000000","78.02000000","78.88000000","983.50400000",1779476399999,"77399.28811000",810,"580.24500000","45697.24739000","0"],[1779476400000,"78.84000000","78.84000000","77.74000000","77.93000000","713.31300000",1779478199999,"55904.24160000",585,"306.20500000","24033.07517000","0"],[1779478200000,"77.90000000","77.95000000","76.55000000","77.38000000","1264.79800000",1779479999999,"97767.92765000",1086,"628.22500000","48595.59146000","0"],[1779480000000,"77.36000000","78.09000000","77.26000000","77.68000000","575.29700000",1779481799999,"44690.73265000",433,"321.52500000","24993.54031000","0"],[1779481800000,"77.68000000","77.90000000","77.15000000","77.33000000","316.56300000",1779483599999,"24518.13678000",228,"120.77300000","9364.15716000","0"],[1779483600000,"77.54000000","77.84000000","77.13000000","77.62000000","164.04500000",1779485399999,"12719.38018000",149,"87.17100000","6761.53754000","0"],[1779485400000,"77.63000000","78.39000000","77.63000000","78.33000000","187.95000000",1779487199999,"14665.63166000",165,"130.26900000","10172.68327000","0"],[1779487200000,"78.28000000","78.81000000","78.20000000","78.37000000","605.39600000",1779488999999,"47503.57389000",330,"159.93600000","12555.71178000","0"],[1779489000000,"78.32000000","78.82000000","78.15000000","78.24000000","293.68900000",1779490799999,"22998.29776000",165,"150.92300000","11816.89119000","0"],[1779490800000,"78.29000000","78.64000000","77.76000000","77.76000000","188.76000000",1779492599999,"14781.37384000",126,"103.18300000","8084.39241000","0"],[1779492600000,"77.79000000","78.27000000","76.90000000","77.14000000","1841.78800000",1779494399999,"143045.78705000",822,"525.52500000","40824.67262000","0"],[1779494400000,"77.20000000","77.71000000","76.73000000","77.69000000","373.95300000",1779496199999,"28871.46538000",326,"201.64200000","15581.57371000","0"],[1779496200000,"77.62000000","78.40000000","77.36000000","78.35000000","582.48700000",1779497999999,"45290.35737000",489,"394.00700000","30658.62049000","0"],[1779498000000,"78.26000000","78.45000000","77.79000000","77.89000000","441.80800000",1779499799999,"34503.61967000",331,"164.09000000","12821.08482000","0"],[1779499800000,"77.92000000","77.97000000","76.85000000","77.04000000","1425.74400000",1779501599999,"110351.01336000",626,"455.96900000","35286.98581000","0"],[1779501600000,"77.05000000","77.35000000","76.87000000","76.97000000","185.59400000",1779503399999,"14309.75653000",166,"62.19500000","4795.00899000","0"],[1779503400000,"76.98000000","77.12000000","76.64000000","76.76000000","232.76100000",1779505199999,"17856.36690000",144,"195.05400000","14961.16056000","0"],[1779505200000,"76.79000000","76.90000000","76.33000000","76.49000000","352.47500000",1779506999999,"26949.77467000",175,"224.84000000","17185.81362000","0"],[1779507000000,"76.46000000","76.60000000","75.91000000","76.16000000","1072.43000000",1779508799999,"81549.64997000",371,"875.93100000","66596.27540000","0"],[1779508800000,"76.25000000","76.36000000","75.73000000","75.95000000","273.54400000",1779510599999,"20808.95434000",176,"152.54300000","11606.49054000","0"],[1779510600000,"75.99000000","76.14000000","75.47000000","75.71000000","148.43900000",1779512399999,"11237.78208000",168,"22.89000000","1734.37907000","0"],[1779512400000,"75.73000000","75.96000000","75.43000000","75.56000000","82.39600000",1779514199999,"6225.95306000",106,"26.33900000","1991.27009000","0"],[1779514200000,"75.59000000","76.24000000","75.53000000","75.78000000","302.68600000",1779515999999,"22952.41411000",358,"99.80000000","7572.09657000","0"],[1779516000000,"75.94000000","76.39000000","75.94000000","76.22000000","208.66400000",1779517799999,"15883.68832000",187,"114.79400000","8740.62060000","0"],[1779517800000,"76.11000000","76.33000000","76.01000000","76.19000000","175.92500000",1779519599999,"13395.73917000",119,"27.38100000","2086.28086000","0"],[1779519600000,"76.26000000","76.31000000","76.00000000","76.00000000","128.73400000",1779521399999,"9801.16353000",69,"22.26900000","1696.49862000","0"],[1779521400000,"75.98000000","76.05000000","74.02000000","74.64000000","1220.80300000",1779523199999,"91583.43793000",1131,"381.26100000","28586.78031000","0"],[1779523200000,"74.62000000","74.81000000","74.08000000","74.62000000","224.22000000",1779524999999,"16687.75881000",233,"41.67200000","3102.33588000","0"],[1779525000000,"74.58000000","75.16000000","74.23000000","75.05000000","612.76300000",1779526799999,"45723.84775000",345,"363.97500000","27169.73845000","0"],[1779526800000,"75.05000000","75.17000000","74.82000000","75.03000000","159.30900000",1779528599999,"11956.35856000",163,"67.60900000","5078.47288000","0"],[1779528600000,"74.96000000","75.16000000","74.92000000","74.92000000","168.71500000",1779530399999,"12655.09733000",75,"15.46700000","1161.02711000","0"],[1779530400000,"74.87000000","75.10000000","74.60000000","75.05000000","966.06400000",1779532199999,"72232.66054000",204,"624.97400000","46680.17810000","0"],[1779532200000,"75.05000000","75.27000000","74.92000000","75.10000000","162.49500000",1779533999999,"12210.45986000",154,"59.86900000","4498.49820000","0"],[1779534000000,"75.09000000","76.27000000","74.99000000","75.59000000","1922.68800000",1779535799999,"145409.75605000",531,"1266.12800000","95741.14822000","0"],[1779535800000,"75.60000000","75.97000000","75.60000000","75.90000000","172.67300000",1779537599999,"13083.02441000",65,"63.56000000","4815.79364000","0"],[1779537600000,"75.92000000","77.39000000","75.73000000","76.61000000","760.89700000",1779539399999,"58189.57607000",639,"590.72900000","45172.64607000","0"],[1779539400000,"76.58000000","76.87000000","76.48000000","76.61000000","223.01500000",1779541199999,"17102.44104000",169,"85.85300000","6581.44063000","0"],[1779541200000,"76.61000000","77.67000000","76.61000000","77.33000000","441.34000000",1779542999999,"34084.28703000",414,"178.16300000","13746.81445000","0"],[1779543000000,"77.31000000","77.71000000","76.88000000","77.44000000","1151.30500000",1779544799999,"88924.06785000",634,"745.10200000","57540.93188000","0"],[1779544800000,"77.48000000","78.00000000","77.24000000","78.00000000","238.13600000",1779546599999,"18476.99564000",163,"137.23300000","10652.28969000","0"],[1779546600000,"77.99000000","78.40000000","77.44000000","77.56000000","670.77000000",1779548399999,"52265.70540000",484,"267.73500000","20871.24789000","0"],[1779548400000,"77.64000000","78.80000000","77.64000000","78.61000000","852.92800000",1779550199999,"66784.76866000",349,"729.68800000","57136.03470000","0"],[1779550200000,"78.59000000","78.70000000","77.60000000","77.85000000","1613.13800000",1779551999999,"126020.08461000",541,"622.00600000","48528.95910000","0"],[1779552000000,"77.88000000","78.13000000","77.03000000","77.04000000","591.45700000",1779553799999,"45879.08848000",294,"361.33800000","28042.50639000","0"],[1779553800000,"77.12000000","77.17000000","76.42000000","77.02000000","755.97800000",1779555599999,"58019.79118000",366,"402.20700000","30851.55257000","0"],[1779555600000,"77.03000000","77.59000000","76.93000000","77.13000000","343.39200000",1779557399999,"26528.98810000",155,"220.60400000","17040.36755000","0"],[1779557400000,"77.10000000","77.10000000","76.52000000","76.66000000","208.61400000",1779559199999,"16004.03615000",139,"120.02600000","9207.98129000","0"],[1779559200000,"76.69000000","77.43000000","76.66000000","77.30000000","450.51400000",1779560999999,"34743.38645000",205,"232.49800000","17922.24524000","0"],[1779561000000,"77.32000000","77.65000000","77.02000000","77.58000000","378.25200000",1779562799999,"29254.02891000",350,"233.55500000","18057.46009000","0"],[1779562800000,"77.60000000","77.60000000","77.16000000","77.53000000","185.18700000",1779564599999,"14333.30060000",240,"115.26700000","8918.69073000","0"],[1779564600000,"77.51000000","77.67000000","77.23000000","77.36000000","384.40400000",1779566399999,"29762.00961000",289,"234.08300000","18123.45345000","0"],[1779566400000,"77.42000000","77.43000000","77.20000000","77.31000000","123.90700000",1779568199999,"9579.55226000",84,"56.58200000","4375.39343000","0"],[1779568200000,"77.31000000","78.60000000","77.24000000","78.25000000","709.74300000",1779569999999,"55217.60567000",463,"435.04900000","33859.70033000","0"],[1779570000000,"78.25000000","78.52000000","77.79000000","77.92000000","2475.40700000",1779571799999,"193695.50633000",419,"385.10600000","30064.46311000","0"],[1779571800000,"77.65000000","78.56000000","77.44000000","78.32000000","326.30800000",1779573599999,"25481.39718000",231,"243.55100000","19036.62970000","0"],[1779573600000,"78.25000000","78.37000000","77.64000000","77.82000000","408.45500000",1779575399999,"31790.39032000",222,"294.28800000","22907.99571000","0"],[1779575400000,"77.82000000","78.40000000","77.29000000","78.36000000","773.02500000",1779577199999,"60237.38113000",1093,"533.64400000","41599.90996000","0"],[1779577200000,"78.35000000","78.51000000","78.15000000","78.28000000","158.51300000",1779578999999,"12414.88113000",381,"91.18000000","7143.24141000","0"],[1779579000000,"78.27000000","80.44000000","78.27000000","79.66000000","1337.36600000",1779580799999,"106292.40222000",1833,"955.42300000","75979.06078000","0"],[1779580800000,"79.67000000","80.10000000","78.94000000","79.30000000","272.33000000",1779582599999,"21625.59372000",835,"177.82600000","14129.27761000","0"],[1779582600000,"79.29000000","79.74000000","79.25000000","79.53000000","247.10300000",1779584399999,"19645.79113000",569,"174.80400000","13903.88348000","0"],[1779584400000,"79.54000000","80.56000000","79.52000000","80.27000000","430.10100000",1779586199999,"34399.92405000",755,"345.22000000","27612.81642000","0"],[1779586200000,"80.32000000","80.51000000","79.82000000","80.07000000","375.31700000",1779587999999,"30064.63570000",582,"229.07000000","18344.51856000","0"],[1779588000000,"80.09000000","80.12000000","79.61000000","79.85000000","271.02100000",1779589799999,"21650.64228000",488,"146.15300000","11675.36197000","0"],[1779589800000,"79.80000000","80.17000000","79.71000000","79.82000000","96.91700000",1779591599999,"7746.71309000",275,"58.29100000","4659.74574000","0"],[1779591600000,"79.75000000","80.34000000","79.68000000","80.19000000","115.25200000",1779593399999,"9233.95282000",336,"53.89800000","4318.49579000","0"],[1779593400000,"80.20000000","80.65000000","80.09000000","80.32000000","352.76000000",1779595199999,"28353.93453000",611,"303.21100000","24370.29932000","0"],[1779595200000,"80.33000000","80.46000000","79.69000000","80.05000000","380.98400000",1779596999999,"30460.76813000",716,"118.79900000","9494.71983000","0"],[1779597000000,"80.04000000","80.58000000","79.99000000","80.50000000","213.48200000",1779598799999,"17126.64391000",303,"106.67900000","8571.85856000","0"],[1779598800000,"80.47000000","80.92000000","80.27000000","80.79000000","472.33300000",1779600599999,"38112.23134000",603,"225.54300000","18184.64913000","0"],[1779600600000,"80.76000000","83.65000000","80.63000000","81.84000000","5388.50000000",1779602399999,"440521.51810000",7917,"2854.04800000","234080.82338000","0"],[1779602400000,"81.86000000","82.66000000","81.62000000","82.13000000","930.22500000",1779604199999,"76479.74479000",1507,"546.21100000","44933.79700000","0"],[1779604200000,"82.12000000","82.27000000","81.58000000","81.81000000","416.90200000",1779605999999,"34112.47482000",961,"232.11100000","19002.75438000","0"],[1779606000000,"81.80000000","81.84000000","81.38000000","81.41000000","333.22600000",1779607799999,"27181.92244000",484,"188.49000000","15380.50174000","0"],[1779607800000,"81.41000000","81.76000000","81.16000000","81.60000000","440.56300000",1779609599999,"35860.77168000",916,"164.50600000","13404.65528000","0"],[1779609600000,"81.59000000","82.06000000","81.04000000","81.41000000","463.48100000",1779611399999,"37785.44107000",1209,"278.75600000","22736.04987000","0"],[1779611400000,"81.53000000","82.74000000","81.42000000","82.16000000","679.92600000",1779613199999,"55936.82652000",1189,"383.58100000","31561.13990000","0"],[1779613200000,"82.15000000","83.00000000","82.03000000","82.77000000","1098.53800000",1779614999999,"90739.35863000",1279,"435.81200000","36003.91868000","0"],[1779615000000,"82.76000000","83.37000000","82.40000000","83.10000000","1341.98200000",1779616799999,"111212.44465000",1410,"893.68100000","74078.65662000","0"],[1779616800000,"83.12000000","84.00000000","82.86000000","83.63000000","1298.75300000",1779618599999,"108363.94611000",1992,"640.38100000","53448.14649000","0"],[1779618600000,"83.63000000","83.83000000","82.81000000","83.34000000","819.56100000",1779620399999,"68336.55467000",1083,"500.14000000","41770.18578000","0"],[1779620400000,"83.36000000","83.60000000","82.86000000","83.14000000","915.75000000",1779622199999,"76235.49959000",1258,"587.33000000","48913.76407000","0"],[1779622200000,"83.12000000","83.20000000","82.30000000","82.49000000","568.52300000",1779623999999,"46972.21937000",1026,"223.21600000","18434.75846000","0"],[1779624000000,"82.50000000","82.54000000","81.17000000","81.17000000","746.90200000",1779625799999,"61144.84789000",1307,"328.10500000","26875.32351000","0"],[1779625800000,"81.18000000","82.10000000","81.18000000","81.71000000","484.85500000",1779627599999,"39550.56666000",619,"342.50400000","27928.57853000","0"],[1779627600000,"81.72000000","81.83000000","80.80000000","80.80000000","581.81600000",1779629399999,"47260.68800000",1356,"365.30200000","29687.89341000","0"],[1779629400000,"80.84000000","81.12000000","80.10000000","80.89000000","938.37400000",1779631199999,"75602.75707000",1189,"498.33100000","40195.73169000","0"],[1779631200000,"80.87000000","81.19000000","79.90000000","80.27000000","590.71200000",1779632999999,"47491.66917000",1406,"270.49100000","21769.16823000","0"],[1779633000000,"80.32000000","80.48000000","80.00000000","80.25000000","80.38300000",1779634799999,"6442.22103000",259,"43.38700000","3477.93608000","0"],[1779634800000,"80.29000000","80.52000000","79.32000000","79.64000000","1007.83300000",1779636599999,"80365.52696000",1356,"330.88800000","26417.73096000","0"],[1779636600000,"79.61000000","80.09000000","79.54000000","79.93000000","305.27900000",1779638399999,"24389.61033000",519,"183.62500000","14672.12935000","0"],[1779638400000,"79.90000000","80.89000000","79.83000000","80.66000000","403.22600000",1779640199999,"32411.77037000",861,"164.79200000","13261.39995000","0"],[1779640200000,"80.66000000","81.41000000","80.55000000","81.33000000","484.27300000",1779641999999,"39231.37556000",975,"287.96700000","23332.62429000","0"],[1779642000000,"81.34000000","81.47000000","80.81000000","81.03000000","286.04000000",1779643799999,"23183.96323000",535,"129.84800000","10521.25592000","0"],[1779643800000,"81.04000000","81.32000000","80.94000000","81.08000000","127.04900000",1779645599999,"10305.20787000",264,"86.44700000","7013.23820000","0"],[1779645600000,"81.13000000","81.17000000","80.45000000","80.58000000","148.38300000",1779647399999,"11991.76101000",439,"55.38700000","4473.96347000","0"],[1779647400000,"80.59000000","80.70000000","80.17000000","80.22000000","410.53100000",1779649199999,"32989.80193000",388,"71.95700000","5780.97036000","0"],[1779649200000,"80.22000000","80.38000000","79.27000000","79.50000000","408.16500000",1779650999999,"32520.97354000",781,"138.03700000","11013.08248000","0"],[1779651000000,"79.52000000","79.63000000","79.17000000","79.28000000","334.27300000",1779652799999,"26540.04401000",570,"69.27100000","5500.86893000","0"],[1779652800000,"79.29000000","79.64000000","78.94000000","79.53000000","419.63500000",1779654599999,"33293.65834000",547,"151.10500000","11994.32395000","0"],[1779654600000,"79.52000000","79.89000000","79.45000000","79.57000000","253.24500000",1779656399999,"20191.64733000",304,"87.85700000","7001.72905000","0"],[1779656400000,"79.57000000","79.83000000","79.08000000","79.19000000","178.35600000",1779658199999,"14169.75720000",161,"40.20800000","3192.43213000","0"],[1779658200000,"79.05000000","79.12000000","78.59000000","78.66000000","302.18700000",1779659999999,"23815.06529000",394,"164.43100000","12965.32507000","0"],[1779660000000,"78.67000000","79.36000000","78.67000000","79.17000000","126.09600000",1779661799999,"9976.99533000",318,"66.15600000","5233.98857000","0"],[1779661800000,"79.18000000","79.24000000","78.40000000","78.46000000","496.04800000",1779663599999,"38987.79543000",554,"79.89300000","6284.00425000","0"],[1779663600000,"78.50000000","80.70000000","78.50000000","80.10000000","1613.35300000",1779665399999,"129200.79207000",2929,"1107.02000000","88676.55547000","0"],[1779665400000,"80.11000000","80.43000000","79.96000000","80.06000000","653.56600000",1779667199999,"52355.62224000",553,"304.13900000","24376.33396000","0"],[1779667200000,"80.09000000","81.03000000","80.03000000","81.03000000","321.37600000",1779668999999,"25913.04109000",455,"254.31400000","20523.14647000","0"],[1779669000000,"81.03000000","81.32000000","80.32000000","80.43000000","342.45100000",1779670799999,"27691.24619000",479,"95.80400000","7754.13271000","0"],[1779670800000,"80.43000000","80.70000000","80.11000000","80.17000000","289.41300000",1779672599999,"23253.44411000",392,"101.52700000","8179.37023000","0"],[1779672600000,"80.18000000","80.25000000","79.68000000","79.68000000","136.16600000",1779674399999,"10897.45236000",250,"18.72000000","1500.85004000","0"],[1779674400000,"79.72000000","80.39000000","79.66000000","80.18000000","186.68800000",1779676199999,"14938.17979000",345,"74.31100000","5945.20419000","0"],[1779676200000,"80.19000000","80.29000000","79.74000000","79.74000000","79.51900000",1779677999999,"6355.47414000",182,"47.37600000","3786.02690000","0"],[1779678000000,"79.81000000","81.09000000","79.61000000","80.67000000","464.08100000",1779679799999,"37397.66488000",742,"283.95600000","22875.36602000","0"],[1779679800000,"80.68000000","81.23000000","80.65000000","81.07000000","323.44700000",1779681599999,"26152.99629000",467,"193.39200000","15641.46793000","0"],[1779681600000,"81.13000000","81.27000000","80.46000000","80.89000000","462.61800000",1779683399999,"37387.10285000",922,"205.22000000","16591.65557000","0"],[1779683400000,"80.86000000","81.35000000","80.74000000","81.34000000","271.23100000",1779685199999,"21987.43828000",307,"187.12500000","15185.37737000","0"],[1779685200000,"81.28000000","81.96000000","81.17000000","81.60000000","435.57300000",1779686999999,"35503.93808000",606,"273.28500000","22300.62495000","0"],[1779687000000,"81.59000000","82.00000000","81.17000000","81.52000000","707.60400000",1779688799999,"57756.06305000",583,"262.75200000","21451.33374000","0"],[1779688800000,"81.51000000","81.57000000","80.89000000","80.98000000","214.30000000",1779690599999,"17380.21556000",427,"93.91100000","7605.24234000","0"],[1779690600000,"80.99000000","81.67000000","80.99000000","81.47000000","331.46800000",1779692399999,"26985.30987000",247,"43.75500000","3563.65473000","0"],[1779692400000,"81.47000000","81.74000000","81.07000000","81.08000000","180.00700000",1779694199999,"14661.15289000",272,"126.01900000","10276.27144000","0"],[1779694200000,"81.08000000","81.18000000","80.90000000","81.05000000","162.63900000",1779695999999,"13175.38514000",209,"50.21400000","4066.04002000","0"],[1779696000000,"81.04000000","81.04000000","80.39000000","80.94000000","301.68100000",1779697799999,"24348.10668000",372,"201.87200000","16292.91910000","0"],[1779697800000,"80.88000000","81.10000000","80.29000000","80.79000000","576.44900000",1779699599999,"46468.82798000",723,"154.30500000","12454.25380000","0"],[1779699600000,"80.80000000","81.17000000","80.57000000","80.76000000","355.54400000",1779701399999,"28751.03121000",714,"166.97000000","13515.33320000","0"],[1779701400000,"80.77000000","81.71000000","80.77000000","81.52000000","821.54100000",1779703199999,"66748.01386000",764,"575.30300000","46711.46982000","0"],[1779703200000,"81.51000000","81.61000000","81.13000000","81.39000000","175.43500000",1779704999999,"14275.66254000",456,"41.52200000","3379.45130000","0"],[1779705000000,"81.38000000","82.33000000","81.33000000","82.17000000","430.18400000",1779706799999,"35292.01308000",809,"330.63100000","27135.05021000","0"],[1779706800000,"82.17000000","82.49000000","82.02000000","82.21000000","162.66600000",1779708599999,"13379.32372000",410,"70.52300000","5802.54357000","0"],[1779708600000,"82.25000000","82.42000000","81.74000000","82.03000000","162.62600000",1779710399999,"13346.78584000",312,"80.12500000","6577.03442000","0"],[1779710400000,"81.99000000","82.12000000","81.27000000","81.36000000","406.33500000",1779712199999,"33163.79505000",650,"179.51100000","14651.04987000","0"],[1779712200000,"81.37000000","81.68000000","81.27000000","81.61000000","101.25200000",1779713999999,"8250.93722000",258,"62.20200000","5073.13745000","0"],[1779714000000,"81.61000000","81.78000000","81.21000000","81.30000000","112.72900000",1779715799999,"9180.40893000",157,"35.00000000","2858.85851000","0"],[1779715800000,"81.26000000","81.45000000","81.21000000","81.32000000","128.01800000",1779717599999,"10405.43825000",246,"19.40900000","1577.85468000","0"],[1779717600000,"81.32000000","81.44000000","80.39000000","80.48000000","449.99800000",1779719399999,"36378.44008000",793,"170.42000000","13788.29934000","0"],[1779719400000,"80.50000000","81.17000000","80.31000000","80.69000000","434.50500000",1779721199999,"35104.78830000",637,"315.51000000","25489.79291000","0"],[1779721200000,"80.69000000","80.78000000","79.81000000","79.88000000","371.20400000",1779722999999,"29824.05821000",726,"123.12000000","9915.31404000","0"],[1779723000000,"79.89000000","80.28000000","79.63000000","79.99000000","258.44600000",1779724799999,"20655.48869000",493,"150.52600000","12031.12427000","0"],[1779724800000,"80.01000000","80.34000000","79.68000000","80.05000000","259.35000000",1779726599999,"20754.35093000",462,"168.19200000","13456.99421000","0"],[1779726600000,"80.10000000","80.32000000","79.20000000","79.71000000","585.01200000",1779728399999,"46727.48025000",942,"193.36000000","15457.09740000","0"],[1779728400000,"79.72000000","79.82000000","79.14000000","79.65000000","195.22600000",1779730199999,"15501.56976000",438,"94.57400000","7516.52151000","0"],[1779730200000,"79.63000000","79.71000000","79.31000000","79.35000000","277.35500000",1779731999999,"22064.49654000",360,"115.24400000","9173.32826000","0"],[1779732000000,"79.39000000","79.65000000","79.20000000","79.54000000","590.52200000",1779733799999,"46913.40933000",749,"254.38300000","20197.76210000","0"],[1779733800000,"79.54000000","79.83000000","79.25000000","79.73000000","608.59500000",1779735599999,"48442.63206000",583,"287.51600000","22892.37243000","0"],[1779735600000,"79.74000000","79.74000000","79.36000000","79.46000000","190.38600000",1779737399999,"15142.93857000",215,"94.42700000","7507.74365000","0"],[1779737400000,"79.47000000","79.68000000","79.40000000","79.62000000","71.24600000",1779739199999,"5669.51156000",267,"48.31500000","3845.72566000","0"],[1779739200000,"79.64000000","80.06000000","79.61000000","80.06000000","242.00700000",1779740999999,"19348.56622000",307,"155.08500000","12399.12899000","0"],[1779741000000,"80.03000000","80.35000000","79.78000000","79.78000000","507.16300000",1779742799999,"40631.17577000",756,"262.26800000","21012.59476000","0"],[1779742800000,"79.79000000","80.19000000","79.72000000","79.79000000","237.99500000",1779744599999,"19014.87629000",241,"124.21400000","9921.34814000","0"],[1779744600000,"79.92000000","80.19000000","79.92000000","80.17000000","112.56800000",1779746399999,"9011.73920000",257,"108.19000000","8661.09494000","0"],[1779746400000,"80.17000000","80.20000000","79.97000000","80.05000000","146.18900000",1779748199999,"11711.98899000",262,"91.77300000","7355.72170000","0"],[1779748200000,"80.04000000","80.04000000","79.67000000","79.90000000","111.81000000",1779749999999,"8928.25218000",389,"65.32000000","5217.59479000","0"],[1779750000000,"79.89000000","80.04000000","79.74000000","79.85000000","135.76700000",1779751799999,"10848.02967000",275,"71.74900000","5732.94203000","0"],[1779751800000,"79.81000000","79.98000000","79.81000000","79.88000000","43.35300000",1779753599999,"3464.40996000",129,"17.31200000","1383.19042000","0"],[1779753600000,"79.89000000","80.18000000","79.65000000","80.05000000","109.29700000",1779755399999,"8743.25702000",378,"52.90900000","4234.81736000","0"],[1779755400000,"80.05000000","80.47000000","79.50000000","79.87000000","223.17000000",1779757199999,"17871.63705000",566,"121.00600000","9699.45265000","0"],[1779757200000,"79.88000000","80.13000000","79.52000000","79.70000000","289.19500000",1779758999999,"23074.91524000",389,"62.92600000","5018.45447000","0"],[1779759000000,"79.70000000","79.71000000","79.31000000","79.53000000","587.11200000",1779760799999,"46646.85418000",546,"58.49000000","4650.61931000","0"],[1779760800000,"79.53000000","79.63000000","79.25000000","79.31000000","103.74400000",1779762599999,"8240.80299000",257,"18.87800000","1498.81257000","0"],[1779762600000,"79.33000000","79.53000000","79.31000000","79.46000000","63.23400000",1779764399999,"5024.03658000",249,"27.57300000","2191.36237000","0"],[1779764400000,"79.47000000","79.58000000","79.24000000","79.30000000","72.50300000",1779766199999,"5753.83454000",465,"23.27300000","1847.31684000","0"],[1779766200000,"79.33000000","79.83000000","79.30000000","79.65000000","183.73100000",1779767999999,"14605.47857000",419,"75.68600000","6018.18290000","0"],[1779768000000,"79.66000000","79.66000000","79.43000000","79.58000000","97.47900000",1779769799999,"7755.05193000",307,"37.98200000","3022.13068000","0"],[1779769800000,"79.57000000","79.57000000","78.65000000","78.85000000","651.99000000",1779771599999,"51492.42712000",753,"129.73200000","10239.13829000","0"],[1779771600000,"78.84000000","79.03000000","78.64000000","79.03000000","167.71100000",1779773399999,"13216.37953000",271,"98.00600000","7728.88482000","0"],[1779773400000,"79.01000000","79.13000000","78.85000000","78.93000000","43.25600000",1779775199999,"3416.63221000",171,"28.41300000","2244.13159000","0"],[1779775200000,"78.91000000","79.21000000","78.88000000","79.21000000","198.21300000",1779776999999,"15674.20935000",243,"172.27000000","13624.18033000","0"],[1779777000000,"79.20000000","79.45000000","79.20000000","79.20000000","113.51500000",1779778799999,"9001.13479000",434,"63.42200000","5029.40495000","0"],[1779778800000,"79.21000000","79.23000000","78.75000000","78.87000000","46.91300000",1779780599999,"3705.35294000",189,"14.37000000","1134.50447000","0"],[1779780600000,"78.86000000","78.86000000","78.47000000","78.47000000","96.24300000",1779782399999,"7563.90963000",231,"61.25300000","4813.72067000","0"],[1779782400000,"78.46000000","78.46000000","77.93000000","78.03000000","553.01100000",1779784199999,"43250.85664000",539,"137.34900000","10733.58142000","0"],[1779784200000,"78.02000000","78.02000000","77.25000000","77.29000000","358.68100000",1779785999999,"27818.31342000",361,"87.05200000","6752.05071000","0"],[1779786000000,"77.29000000","77.61000000","77.20000000","77.59000000","185.18700000",1779787799999,"14318.82831000",359,"42.33000000","3277.53711000","0"],[1779787800000,"77.61000000","77.80000000","77.41000000","77.68000000","254.11500000",1779789599999,"19731.67368000",245,"187.69800000","14573.98685000","0"],[1779789600000,"77.66000000","78.36000000","77.47000000","78.34000000","397.67500000",1779791399999,"31035.52714000",508,"191.05500000","14923.23993000","0"],[1779791400000,"78.37000000","78.76000000","78.12000000","78.76000000","727.84100000",1779793199999,"57082.90793000",1007,"499.51800000","39169.99702000","0"],[1779793200000,"78.76000000","78.76000000","77.84000000","77.95000000","546.53000000",1779794999999,"42702.70363000",1054,"310.11000000","24247.84492000","0"],[1779795000000,"77.92000000","78.04000000","77.61000000","77.65000000","130.08000000",1779796799999,"10115.31858000",495,"41.07200000","3195.72808000","0"],[1779796800000,"77.71000000","77.82000000","76.85000000","77.00000000","499.03400000",1779798599999,"38562.60564000",1309,"178.09200000","13762.71632000","0"],[1779798600000,"77.05000000","77.13000000","76.63000000","76.94000000","442.38700000",1779800399999,"33979.94837000",1098,"186.22400000","14305.76806000","0"],[1779800400000,"76.96000000","77.13000000","76.55000000","76.65000000","157.21900000",1779802199999,"12071.86319000",281,"96.46500000","7410.47332000","0"],[1779802200000,"76.66000000","77.42000000","76.52000000","77.10000000","401.93700000",1779803999999,"30949.18434000",597,"214.55800000","16516.11167000","0"],[1779804000000,"77.11000000","77.60000000","76.99000000","77.46000000","270.40500000",1779805799999,"20912.87827000",396,"81.05700000","6271.04183000","0"],[1779805800000,"77.44000000","77.53000000","76.64000000","76.80000000","380.41500000",1779807599999,"29340.89984000",743,"261.15600000","20167.01674000","0"],[1779807600000,"76.79000000","76.81000000","76.14000000","76.35000000","554.68600000",1779809399999,"42391.34586000",797,"157.97700000","12075.73048000","0"],[1779809400000,"76.34000000","76.34000000","75.51000000","75.98000000","513.26600000",1779811199999,"39004.84368000",1165,"141.49500000","10743.03543000","0"],[1779811200000,"75.97000000","76.25000000","75.41000000","76.25000000","467.02700000",1779812999999,"35400.99578000",967,"100.73100000","7641.32326000","0"],[1779813000000,"76.19000000","76.46000000","76.09000000","76.39000000","221.78400000",1779814799999,"16925.25277000",360,"161.35800000","12318.07141000","0"],[1779814800000,"76.41000000","76.95000000","76.17000000","76.30000000","1060.25400000",1779816599999,"81281.22750000",1060,"598.70900000","45882.88516000","0"],[1779816600000,"76.29000000","76.57000000","76.06000000","76.57000000","144.48700000",1779818399999,"11027.25487000",438,"58.95100000","4499.73066000","0"],[1779818400000,"76.56000000","76.70000000","76.30000000","76.38000000","366.65400000",1779820199999,"28089.51290000",655,"74.98200000","5739.21056000","0"],[1779820200000,"76.39000000","76.49000000","76.01000000","76.19000000","205.53700000",1779821999999,"15679.84941000",563,"51.22900000","3912.18876000","0"],[1779822000000,"76.21000000","76.24000000","75.83000000","76.16000000","379.62600000",1779823799999,"28826.24608000",450,"123.91300000","9411.94125000","0"],[1779823800000,"76.13000000","76.46000000","76.01000000","76.31000000","212.52300000",1779825599999,"16214.27833000",292,"186.49700000","14230.22092000","0"],[1779825600000,"76.35000000","76.47000000","76.15000000","76.28000000","217.90500000",1779827399999,"16610.93098000",205,"40.70300000","3103.64650000","0"],[1779827400000,"76.29000000","76.30000000","76.03000000","76.11000000","138.94900000",1779829199999,"10578.33058000",260,"62.47800000","4756.46187000","0"],[1779829200000,"76.10000000","76.16000000","75.70000000","76.10000000","290.48300000",1779830999999,"22027.68856000",483,"156.14200000","11845.08533000","0"],[1779831000000,"76.11000000","76.17000000","75.88000000","75.91000000","118.97200000",1779832799999,"9048.65043000",157,"69.83800000","5313.09089000","0"],[1779832800000,"75.92000000","76.05000000","75.73000000","75.80000000","152.63100000",1779834599999,"11579.27713000",417,"57.05700000","4329.26461000","0"],[1779834600000,"75.78000000","75.79000000","74.91000000","75.04000000","1337.28800000",1779836399999,"100456.71384000",1498,"227.85600000","17125.53725000","0"],[1779836400000,"75.11000000","75.23000000","74.84000000","74.91000000","181.62400000",1779838199999,"13631.25284000",402,"119.14900000","8946.14631000","0"],[1779838200000,"74.92000000","75.64000000","74.89000000","75.48000000","146.33500000",1779839999999,"11001.81567000",178,"117.05800000","8794.64188000","0"],[1779840000000,"75.49000000","75.57000000","75.13000000","75.40000000","108.45600000",1779841799999,"8170.90159000",486,"57.40000000","4324.98362000","0"],[1779841800000,"75.41000000","75.83000000","75.41000000","75.76000000","146.62500000",1779843599999,"11092.28507000",306,"99.70500000","7544.54337000","0"],[1779843600000,"75.76000000","75.97000000","75.66000000","75.81000000","320.68100000",1779845399999,"24322.34379000",625,"162.52600000","12333.36204000","0"],[1779845400000,"75.81000000","75.91000000","75.56000000","75.87000000","156.77400000",1779847199999,"11875.60404000",435,"42.79100000","3242.15277000","0"],[1779847200000,"75.88000000","76.56000000","75.72000000","76.39000000","320.14200000",1779848999999,"24389.07341000",806,"127.41300000","9704.81510000","0"],[1779849000000,"76.42000000","76.68000000","76.08000000","76.15000000","132.00500000",1779850799999,"10084.37847000",413,"26.53800000","2027.54518000","0"],[1779850800000,"76.14000000","76.17000000","75.73000000","75.84000000","96.17600000",1779852599999,"7307.26318000",290,"18.28700000","1389.10307000","0"],[1779852600000,"75.88000000","75.93000000","75.45000000","75.45000000","80.19200000",1779854399999,"6071.36830000",366,"38.59800000","2921.70938000","0"],[1779854400000,"75.44000000","75.55000000","75.00000000","75.06000000","111.36300000",1779856199999,"8389.45932000",334,"25.48700000","1918.86670000","0"],[1779856200000,"75.05000000","75.22000000","74.66000000","75.08000000","83.03500000",1779857999999,"6217.19805000",399,"40.12000000","3005.15392000","0"],[1779858000000,"75.12000000","75.35000000","75.01000000","75.30000000","70.27500000",1779859799999,"5279.98914000",215,"39.55300000","2972.88115000","0"],[1779859800000,"75.32000000","75.51000000","75.00000000","75.41000000","83.65800000",1779861599999,"6290.21718000",285,"38.14300000","2870.54007000","0"],[1779861600000,"75.42000000","76.35000000","75.42000000","76.35000000","1099.48800000",1779863399999,"83415.66456000",764,"425.54900000","32298.36573000","0"],[1779863400000,"76.36000000","76.86000000","76.04000000","76.04000000","1477.39500000",1779865199999,"112853.76018000",1054,"1305.63400000","99719.60876000","0"],[1779865200000,"76.07000000","76.32000000","75.76000000","75.76000000","416.39000000",1779866999999,"31623.35069000",552,"248.19500000","18840.75053000","0"],[1779867000000,"75.77000000","76.17000000","75.54000000","75.62000000","364.80700000",1779868799999,"27619.27654000",412,"114.25300000","8652.79672000","0"],[1779868800000,"75.59000000","76.06000000","75.37000000","76.06000000","225.35400000",1779870599999,"17034.38418000",456,"101.19900000","7646.05638000","0"],[1779870600000,"76.05000000","76.05000000","75.08000000","75.08000000","164.86600000",1779872399999,"12470.21343000",546,"31.91000000","2416.16062000","0"],[1779872400000,"75.11000000","75.32000000","75.01000000","75.10000000","181.91700000",1779874199999,"13668.96065000",489,"59.18700000","4449.63404000","0"],[1779874200000,"75.11000000","75.29000000","75.09000000","75.13000000","142.00200000",1779875999999,"10673.33408000",296,"54.16200000","4071.50335000","0"],[1779876000000,"75.14000000","75.28000000","75.00000000","75.04000000","214.68100000",1779877799999,"16126.94610000",411,"84.96600000","6384.82257000","0"],[1779877800000,"75.02000000","75.16000000","74.79000000","75.15000000","766.37600000",1779879599999,"57474.83955000",456,"69.44800000","5207.47459000","0"],[1779879600000,"75.16000000","75.32000000","74.96000000","75.03000000","145.11600000",1779881399999,"10901.68715000",354,"93.35000000","7013.57058000","0"],[1779881400000,"75.04000000","75.39000000","74.99000000","75.01000000","110.11700000",1779883199999,"8273.83115000",347,"67.83700000","5096.40732000","0"],[1779883200000,"75.05000000","75.81000000","74.73000000","75.80000000","194.30800000",1779884999999,"14610.25667000",445,"96.95400000","7286.36885000","0"],[1779885000000,"75.81000000","75.85000000","75.36000000","75.36000000","131.58900000",1779886799999,"9963.89571000",386,"21.76100000","1646.24834000","0"],[1779886800000,"75.35000000","75.38000000","74.74000000","75.22000000","204.07700000",1779888599999,"15325.79997000",530,"95.87800000","7191.55641000","0"],[1779888600000,"75.22000000","75.27000000","74.82000000","74.90000000","210.52400000",1779890399999,"15799.68974000",774,"50.18900000","3765.43512000","0"],[1779890400000,"74.91000000","75.09000000","74.38000000","74.46000000","202.22800000",1779892199999,"15113.82888000",736,"47.99400000","3590.35870000","0"],[1779892200000,"74.42000000","74.77000000","74.31000000","74.62000000","165.34600000",1779893999999,"12336.52326000",557,"75.02400000","5597.08748000","0"],[1779894000000,"74.63000000","75.11000000","74.40000000","74.88000000","663.78000000",1779895799999,"49468.26791000",605,"82.77700000","6175.41484000","0"],[1779895800000,"74.93000000","75.24000000","74.78000000","74.98000000","239.93400000",1779897599999,"17999.43256000",656,"40.23200000","3021.27136000","0"],[1779897600000,"74.99000000","75.41000000","74.87000000","74.94000000","489.98900000",1779899399999,"36744.50699000",471,"379.08700000","28418.92148000","0"],[1779899400000,"74.93000000","74.97000000","74.40000000","74.52000000","435.62400000",1779901199999,"32527.23409000",632,"258.29000000","19301.90634000","0"],[1779901200000,"74.54000000","74.57000000","74.11000000","74.39000000","321.15100000",1779902999999,"23873.28488000",694,"108.94100000","8099.19689000","0"],[1779903000000,"74.38000000","74.50000000","73.60000000","73.99000000","264.05900000",1779904799999,"19551.02848000",654,"132.27600000","9797.73996000","0"],[1779904800000,"73.98000000","74.01000000","73.02000000","73.18000000","482.09300000",1779906599999,"35350.99066000",893,"52.63800000","3861.28609000","0"],[1779906600000,"73.16000000","73.95000000","73.00000000","73.95000000","220.17100000",1779908399999,"16174.75416000",290,"87.13800000","6420.74226000","0"],[1779908400000,"73.93000000","73.95000000","73.57000000","73.66000000","126.54100000",1779910199999,"9335.18676000",499,"72.63200000","5360.55672000","0"],[1779910200000,"73.65000000","73.82000000","73.47000000","73.60000000","82.22500000",1779911999999,"6057.97588000",333,"48.35700000","3564.20303000","0"],[1779912000000,"73.61000000","73.97000000","73.54000000","73.67000000","113.43000000",1779913799999,"8368.32436000",358,"63.47200000","4683.61136000","0"],[1779913800000,"73.68000000","74.01000000","73.50000000","73.94000000","216.16400000",1779915599999,"15953.66308000",328,"130.19000000","9609.90674000","0"],[1779915600000,"73.94000000","74.04000000","73.78000000","73.86000000","282.37200000",1779917399999,"20874.99977000",187,"100.76000000","7453.51057000","0"],[1779917400000,"73.86000000","73.87000000","73.00000000","73.16000000","719.71100000",1779919199999,"52628.96845000",891,"280.20000000","20523.62487000","0"],[1779919200000,"73.22000000","73.46000000","73.02000000","73.45000000","192.09700000",1779920999999,"14065.86565000",450,"84.31200000","6177.81770000","0"],[1779921000000,"73.41000000","73.41000000","72.40000000","72.40000000","650.13300000",1779922799999,"47416.80813000",844,"209.92900000","15308.66030000","0"],[1779922800000,"72.44000000","72.68000000","72.33000000","72.43000000","285.72100000",1779924599999,"20710.00356000",594,"182.53800000","13231.97064000","0"],[1779924600000,"72.44000000","72.80000000","72.33000000","72.57000000","165.92600000",1779926399999,"12035.84503000",501,"91.90800000","6676.30520000","0"],[1779926400000,"72.62000000","73.16000000","72.58000000","72.82000000","519.58400000",1779928199999,"37814.03022000",643,"397.28500000","28914.18498000","0"],[1779928200000,"72.83000000","72.93000000","72.55000000","72.93000000","305.25800000",1779929999999,"22179.19942000",407,"242.15000000","17593.51341000","0"],[1779930000000,"72.93000000","73.12000000","72.33000000","72.50000000","824.51500000",1779931799999,"59864.34907000",537,"262.03800000","19019.44373000","0"],[1779931800000,"72.49000000","72.64000000","72.33000000","72.55000000","457.49100000",1779933599999,"33151.59651000",372,"161.46200000","11711.08089000","0"],[1779933600000,"72.56000000","72.62000000","72.21000000","72.34000000","82.55300000",1779935399999,"5973.47124000",288,"33.50600000","2424.89649000","0"],[1779935400000,"72.36000000","72.40000000","72.00000000","72.28000000","836.02000000",1779937199999,"60256.69511000",632,"91.93200000","6635.10440000","0"],[1779937200000,"72.29000000","72.33000000","71.58000000","71.80000000","709.58800000",1779938999999,"51034.71786000",912,"383.54000000","27573.18144000","0"],[1779939000000,"71.81000000","71.88000000","70.80000000","71.03000000","972.00000000",1779940799999,"69131.32466000",1134,"244.08700000","17420.96006000","0"],[1779940800000,"71.04000000","71.36000000","70.04000000","70.82000000","810.41600000",1779942599999,"57466.29758000",2252,"322.13200000","22843.23958000","0"],[1779942600000,"70.85000000","71.18000000","70.75000000","71.03000000","382.95100000",1779944399999,"27165.28499000",554,"230.14200000","16320.81105000","0"],[1779944400000,"71.06000000","72.56000000","70.82000000","71.27000000","1578.67200000",1779946199999,"112642.17742000",1953,"1096.47400000","78235.64372000","0"],[1779946200000,"71.29000000","71.54000000","71.02000000","71.07000000","291.24200000",1779947999999,"20751.09538000",284,"144.69900000","10309.85871000","0"],[1779948000000,"71.03000000","71.05000000","70.15000000","70.39000000","466.60800000",1779949799999,"32903.34156000",679,"165.06000000","11635.90719000","0"],[1779949800000,"70.40000000","70.57000000","70.11000000","70.55000000","194.65800000",1779951599999,"13686.94068000",380,"100.40300000","7063.55976000","0"],[1779951600000,"70.56000000","70.77000000","70.43000000","70.48000000","194.70900000",1779953399999,"13752.40249000",439,"59.77500000","4220.57822000","0"],[1779953400000,"70.46000000","70.84000000","70.40000000","70.72000000","356.64600000",1779955199999,"25183.47351000",540,"158.01500000","11161.24123000","0"],[1779955200000,"70.71000000","70.77000000","70.28000000","70.38000000","167.20200000",1779956999999,"11785.22517000",287,"77.02700000","5433.30241000","0"],[1779957000000,"70.38000000","70.38000000","70.03000000","70.14000000","107.39200000",1779958799999,"7530.72204000",387,"63.52800000","4454.91401000","0"],[1779958800000,"70.15000000","70.34000000","69.71000000","69.96000000","1103.95700000",1779960599999,"77200.43894000",1088,"390.57200000","27333.72510000","0"],[1779960600000,"69.99000000","70.28000000","69.97000000","70.27000000","333.99600000",1779962399999,"23432.44609000",582,"87.09000000","6110.65722000","0"],[1779962400000,"70.25000000","70.27000000","69.71000000","69.91000000","337.31500000",1779964199999,"23623.54185000",585,"66.96500000","4690.70275000","0"],[1779964200000,"69.94000000","70.03000000","69.72000000","69.73000000","354.93800000",1779965999999,"24802.36251000",517,"183.03800000","12795.98588000","0"],[1779966000000,"69.74000000","70.23000000","69.51000000","70.01000000","739.82900000",1779967799999,"51652.99097000",787,"374.02700000","26138.29687000","0"],[1779967800000,"70.03000000","70.44000000","69.91000000","70.42000000","601.16200000",1779969599999,"42208.12250000",858,"397.22700000","27888.88021000","0"],[1779969600000,"70.41000000","70.52000000","70.00000000","70.52000000","514.65600000",1779971399999,"36175.80298000",832,"335.24700000","23558.66318000","0"],[1779971400000,"70.53000000","71.09000000","70.53000000","70.86000000","509.57400000",1779973199999,"36104.80094000",649,"252.81800000","17903.08925000","0"],[1779973200000,"70.89000000","71.11000000","70.25000000","70.49000000","411.52600000",1779974999999,"29130.59905000",778,"91.14400000","6451.83306000","0"],[1779975000000,"70.49000000","70.61000000","70.01000000","70.04000000","411.48500000",1779976799999,"28898.30209000",718,"297.09600000","20862.39186000","0"],[1779976800000,"70.03000000","70.40000000","69.30000000","69.78000000","1223.82500000",1779978599999,"85482.29744000",1438,"547.51200000","38256.96860000","0"],[1779978600000,"69.79000000","69.97000000","69.75000000","69.87000000","186.66500000",1779980399999,"13039.70392000",408,"133.15300000","9301.91547000","0"]]}