{"ok":true,"error":"","data":[[1779058800000,"76.17000000","76.18000000","75.60000000","75.79000000","895.39300000",1779059699999,"67885.27511000",764,"214.38400000","16255.61103000","0"],[1779059700000,"75.77000000","76.09000000","75.50000000","75.82000000","225.78200000",1779060599999,"17126.20818000",254,"96.76300000","7351.69796000","0"],[1779060600000,"75.82000000","75.82000000","74.37000000","75.16000000","1743.98700000",1779061499999,"130588.61146000",1894,"795.61400000","59537.92722000","0"],[1779061500000,"75.19000000","75.38000000","74.94000000","75.12000000","962.95000000",1779062399999,"72340.52449000",801,"767.17700000","57633.48807000","0"],[1779062400000,"75.09000000","75.83000000","74.78000000","75.07000000","988.17900000",1779063299999,"74341.44756000",1318,"468.26300000","35310.60751000","0"],[1779063300000,"75.06000000","75.34000000","75.05000000","75.23000000","198.63700000",1779064199999,"14932.70751000",268,"64.94200000","4881.03243000","0"],[1779064200000,"75.23000000","75.34000000","75.04000000","75.26000000","79.90500000",1779065099999,"6009.69032000",232,"30.71000000","2310.62252000","0"],[1779065100000,"75.26000000","75.48000000","75.18000000","75.48000000","113.66800000",1779065999999,"8560.47702000",253,"62.04200000","4671.63326000","0"],[1779066000000,"75.49000000","75.57000000","75.10000000","75.10000000","179.65100000",1779066899999,"13527.43570000",301,"25.44800000","1916.61206000","0"],[1779066900000,"75.09000000","75.28000000","75.00000000","75.28000000","247.57500000",1779067799999,"18594.64442000",330,"99.86400000","7502.16650000","0"],[1779067800000,"75.26000000","75.26000000","74.63000000","74.63000000","158.00000000",1779068699999,"11845.80336000",183,"31.37000000","2351.47005000","0"],[1779068700000,"74.67000000","75.42000000","74.63000000","75.35000000","282.34100000",1779069599999,"21179.95529000",392,"197.31600000","14795.82265000","0"],[1779069600000,"75.30000000","76.41000000","75.27000000","76.37000000","290.61700000",1779070499999,"22026.76967000",607,"96.53600000","7310.38915000","0"],[1779070500000,"76.36000000","76.40000000","75.92000000","75.97000000","358.52000000",1779071399999,"27300.53507000",471,"114.65100000","8738.34787000","0"],[1779071400000,"75.98000000","76.19000000","75.76000000","75.76000000","97.00400000",1779072299999,"7370.92407000",314,"48.10100000","3656.05782000","0"],[1779072300000,"75.78000000","75.86000000","75.64000000","75.67000000","35.21700000",1779073199999,"2666.93259000",84,"22.20700000","1681.57543000","0"],[1779073200000,"75.68000000","76.07000000","75.68000000","75.89000000","164.10200000",1779074099999,"12451.48023000",211,"76.65900000","5817.98578000","0"],[1779074100000,"75.91000000","75.93000000","75.67000000","75.91000000","120.28000000",1779074999999,"9122.12573000",166,"59.87400000","4540.48867000","0"],[1779075000000,"75.89000000","75.89000000","75.58000000","75.80000000","54.01200000",1779075899999,"4090.21073000",128,"38.36800000","2905.42007000","0"],[1779075900000,"75.80000000","75.80000000","75.30000000","75.30000000","64.74800000",1779076799999,"4887.39571000",143,"14.91500000","1126.41243000","0"],[1779076800000,"75.30000000","75.63000000","75.30000000","75.57000000","517.33600000",1779077699999,"39038.07388000",250,"472.26800000","35635.87241000","0"],[1779077700000,"75.53000000","75.56000000","75.18000000","75.25000000","141.18800000",1779078599999,"10635.92097000",196,"18.09200000","1362.98830000","0"],[1779078600000,"75.26000000","75.52000000","75.23000000","75.47000000","75.83600000",1779079499999,"5716.99025000",237,"35.96100000","2711.96042000","0"],[1779079500000,"75.45000000","75.72000000","75.41000000","75.66000000","84.18200000",1779080399999,"6361.90909000",231,"57.80200000","4368.40587000","0"],[1779080400000,"75.66000000","75.73000000","75.55000000","75.55000000","76.27800000",1779081299999,"5769.35947000",183,"32.70500000","2474.34782000","0"],[1779081300000,"75.56000000","75.56000000","75.38000000","75.43000000","45.73700000",1779082199999,"3450.98422000",119,"25.56400000","1928.71525000","0"],[1779082200000,"75.43000000","75.44000000","75.04000000","75.07000000","150.24100000",1779083099999,"11303.18325000",199,"11.79900000","886.66786000","0"],[1779083100000,"75.05000000","75.11000000","74.85000000","74.86000000","93.38900000",1779083999999,"7003.66394000",279,"54.42000000","4081.84443000","0"],[1779084000000,"74.93000000","75.29000000","74.76000000","75.13000000","241.50600000",1779084899999,"18136.21318000",329,"83.16200000","6244.65955000","0"],[1779084900000,"75.14000000","75.27000000","75.00000000","75.25000000","96.30400000",1779085799999,"7237.03738000",259,"44.75900000","3365.44362000","0"],[1779085800000,"75.26000000","76.03000000","75.21000000","75.94000000","1242.93100000",1779086699999,"94015.69563000",738,"704.26800000","53232.31286000","0"],[1779086700000,"75.95000000","76.15000000","75.50000000","75.87000000","796.41800000",1779087599999,"60341.55901000",495,"354.92900000","26884.41265000","0"],[1779087600000,"75.88000000","76.07000000","75.64000000","75.71000000","77.01100000",1779088499999,"5841.61376000",168,"9.29300000","704.36652000","0"],[1779088500000,"75.70000000","76.04000000","75.53000000","76.00000000","268.53100000",1779089399999,"20363.68868000",218,"227.17400000","17225.56488000","0"],[1779089400000,"76.05000000","76.17000000","75.74000000","75.79000000","83.97500000",1779090299999,"6369.03173000",173,"24.42400000","1854.33738000","0"],[1779090300000,"75.80000000","76.01000000","75.70000000","75.82000000","285.11800000",1779091199999,"21623.38420000",230,"121.90700000","9246.56694000","0"],[1779091200000,"75.82000000","75.96000000","75.77000000","75.84000000","76.51500000",1779092099999,"5802.63748000",120,"12.68900000","962.47563000","0"],[1779092100000,"75.82000000","76.22000000","75.82000000","76.19000000","249.95700000",1779092999999,"19008.63663000",181,"183.70200000","13970.79073000","0"],[1779093000000,"76.18000000","76.97000000","76.16000000","76.80000000","647.78400000",1779093899999,"49648.85875000",485,"416.61500000","31934.69041000","0"],[1779093900000,"76.81000000","76.90000000","76.40000000","76.69000000","1178.91300000",1779094799999,"90343.84873000",722,"272.71100000","20886.12864000","0"],[1779094800000,"76.68000000","76.68000000","76.15000000","76.21000000","232.60800000",1779095699999,"17787.51524000",216,"54.22600000","4151.04855000","0"],[1779095700000,"76.18000000","76.71000000","76.18000000","76.53000000","207.66000000",1779096599999,"15901.15779000",306,"134.68800000","10313.75031000","0"],[1779096600000,"76.53000000","76.92000000","76.53000000","76.73000000","144.68700000",1779097499999,"11108.97424000",267,"43.03700000","3300.86646000","0"],[1779097500000,"76.73000000","76.93000000","76.53000000","76.92000000","216.30100000",1779098399999,"16583.63348000",255,"163.35500000","12526.03281000","0"],[1779098400000,"76.94000000","77.12000000","76.79000000","76.90000000","355.38400000",1779099299999,"27337.92223000",609,"193.22700000","14862.51355000","0"],[1779099300000,"76.90000000","77.07000000","76.74000000","76.79000000","146.34700000",1779100199999,"11252.61204000",268,"44.73600000","3440.53868000","0"],[1779100200000,"76.83000000","76.87000000","76.20000000","76.27000000","214.74700000",1779101099999,"16439.30858000",290,"59.25800000","4535.41113000","0"],[1779101100000,"76.27000000","76.30000000","76.07000000","76.15000000","167.30500000",1779101999999,"12747.55533000",326,"87.62300000","6677.85571000","0"],[1779102000000,"76.18000000","76.23000000","75.59000000","75.84000000","341.56700000",1779102899999,"25942.77736000",388,"29.49100000","2240.50476000","0"],[1779102900000,"75.85000000","75.97000000","75.81000000","75.81000000","57.54100000",1779103799999,"4366.59177000",134,"31.22200000","2369.56582000","0"],[1779103800000,"75.83000000","76.21000000","75.64000000","76.00000000","116.40700000",1779104699999,"8848.61965000",271,"63.38700000","4824.12485000","0"],[1779104700000,"76.00000000","76.12000000","75.72000000","76.01000000","225.51500000",1779105599999,"17128.45566000",269,"100.16800000","7614.31806000","0"],[1779105600000,"76.02000000","76.46000000","75.99000000","76.22000000","235.41900000",1779106499999,"17942.41862000",329,"80.69400000","6157.52449000","0"],[1779106500000,"76.22000000","76.31000000","76.10000000","76.18000000","107.82500000",1779107399999,"8218.45231000",119,"78.15100000","5956.30575000","0"],[1779107400000,"76.17000000","76.20000000","75.96000000","76.02000000","282.67500000",1779108299999,"21501.85168000",375,"218.62900000","16629.33976000","0"],[1779108300000,"76.04000000","76.07000000","75.82000000","75.86000000","75.79300000",1779109199999,"5754.36669000",144,"17.26700000","1311.40894000","0"],[1779109200000,"75.88000000","75.89000000","75.57000000","75.85000000","56.51300000",1779110099999,"4282.78999000",120,"15.17500000","1149.23480000","0"],[1779110100000,"75.84000000","75.90000000","75.64000000","75.64000000","34.79400000",1779110999999,"2637.09655000",99,"10.54900000","800.14775000","0"],[1779111000000,"75.63000000","75.63000000","74.52000000","74.68000000","444.28000000",1779111899999,"33310.58324000",667,"79.77400000","5973.92821000","0"],[1779111900000,"74.66000000","75.10000000","74.47000000","75.00000000","342.63400000",1779112799999,"25623.27785000",489,"158.48400000","11869.46749000","0"],[1779112800000,"74.99000000","75.59000000","74.80000000","75.30000000","1309.15500000",1779113699999,"98514.07495000",790,"634.26300000","47697.87057000","0"],[1779113700000,"75.32000000","75.33000000","74.84000000","75.13000000","154.67300000",1779114599999,"11604.84281000",296,"23.11600000","1734.85351000","0"],[1779114600000,"75.14000000","75.19000000","74.80000000","75.04000000","118.56800000",1779115499999,"8889.37074000",259,"58.16100000","4362.06487000","0"],[1779115500000,"75.01000000","75.05000000","74.86000000","74.86000000","38.93100000",1779116399999,"2918.29859000",132,"26.52900000","1988.75365000","0"],[1779116400000,"74.88000000","75.08000000","74.73000000","74.98000000","234.72800000",1779117299999,"17587.61729000",254,"157.01300000","11772.23463000","0"],[1779117300000,"74.95000000","74.95000000","73.95000000","73.98000000","736.13400000",1779118199999,"54661.79143000",619,"214.38100000","15917.33329000","0"],[1779118200000,"73.98000000","74.76000000","73.90000000","74.76000000","430.03200000",1779119099999,"31903.54985000",482,"322.64200000","23953.26102000","0"],[1779119100000,"74.75000000","74.87000000","74.59000000","74.72000000","87.25200000",1779119999999,"6517.30643000",143,"51.89600000","3875.64627000","0"],[1779120000000,"74.74000000","75.09000000","74.64000000","75.03000000","149.94400000",1779120899999,"11234.70538000",229,"116.57400000","8737.34373000","0"],[1779120900000,"75.06000000","75.25000000","74.83000000","74.86000000","301.17700000",1779121799999,"22613.88303000",506,"159.23500000","11960.14813000","0"],[1779121800000,"74.88000000","75.48000000","74.86000000","75.48000000","156.34900000",1779122699999,"11741.49819000",198,"54.32400000","4079.27325000","0"],[1779122700000,"75.49000000","75.60000000","75.21000000","75.24000000","304.94500000",1779123599999,"22967.51089000",312,"139.18800000","10479.98568000","0"],[1779123600000,"75.22000000","75.54000000","75.20000000","75.45000000","79.17400000",1779124499999,"5967.98748000",142,"68.48800000","5161.99453000","0"],[1779124500000,"75.45000000","75.58000000","75.08000000","75.16000000","101.76100000",1779125399999,"7660.64371000",171,"46.17400000","3475.03732000","0"],[1779125400000,"75.16000000","75.44000000","75.12000000","75.43000000","168.74700000",1779126299999,"12709.53957000",275,"140.41200000","10576.44610000","0"],[1779126300000,"75.43000000","75.48000000","75.28000000","75.30000000","36.94100000",1779127199999,"2783.42342000",97,"30.79900000","2320.42721000","0"],[1779127200000,"75.28000000","75.37000000","74.93000000","74.93000000","76.88600000",1779128099999,"5775.37997000",116,"61.04400000","4585.11036000","0"],[1779128100000,"74.93000000","74.93000000","74.50000000","74.70000000","290.77000000",1779128999999,"21714.81083000",321,"214.95200000","16044.36948000","0"],[1779129000000,"74.69000000","74.87000000","74.60000000","74.60000000","102.62300000",1779129899999,"7674.49959000",80,"91.03500000","6808.85436000","0"],[1779129900000,"74.60000000","74.80000000","74.47000000","74.47000000","334.49800000",1779130799999,"24955.74039000",224,"187.41300000","13983.95140000","0"],[1779130800000,"74.46000000","75.29000000","74.45000000","75.10000000","400.76400000",1779131699999,"30043.27857000",513,"307.52100000","23040.84469000","0"],[1779131700000,"75.11000000","75.32000000","75.11000000","75.18000000","68.41900000",1779132599999,"5147.67933000",112,"32.64500000","2456.53373000","0"],[1779132600000,"75.18000000","75.57000000","75.18000000","75.55000000","88.43700000",1779133499999,"6667.14245000",249,"36.16800000","2728.29330000","0"],[1779133500000,"75.56000000","75.70000000","75.50000000","75.61000000","57.24400000",1779134399999,"4327.58731000",98,"41.59100000","3144.39353000","0"],[1779134400000,"75.61000000","75.80000000","75.47000000","75.47000000","183.12700000",1779135299999,"13853.59470000",392,"46.57000000","3527.59208000","0"],[1779135300000,"75.47000000","75.64000000","75.37000000","75.57000000","152.20000000",1779136199999,"11488.83885000",258,"89.55400000","6761.17192000","0"],[1779136200000,"75.57000000","75.60000000","75.20000000","75.29000000","153.95000000",1779137099999,"11609.49584000",142,"30.86200000","2325.17640000","0"],[1779137100000,"75.28000000","75.36000000","75.00000000","75.31000000","245.05200000",1779137999999,"18429.71487000",387,"94.90800000","7134.93759000","0"],[1779138000000,"75.30000000","75.66000000","75.27000000","75.64000000","89.08400000",1779138899999,"6723.66255000",139,"69.50900000","5247.35255000","0"],[1779138900000,"75.58000000","75.73000000","75.51000000","75.70000000","53.15100000",1779139799999,"4020.60680000",59,"38.35800000","2901.79814000","0"],[1779139800000,"75.76000000","76.10000000","75.76000000","75.80000000","322.47500000",1779140699999,"24481.36159000",331,"269.74200000","20479.67753000","0"],[1779140700000,"75.80000000","75.81000000","75.64000000","75.69000000","155.44300000",1779141599999,"11770.13012000",202,"117.81500000","8922.27329000","0"],[1779141600000,"75.70000000","76.53000000","75.70000000","76.51000000","533.65000000",1779142499999,"40602.11744000",356,"293.52800000","22352.18271000","0"],[1779142500000,"76.51000000","76.75000000","76.36000000","76.66000000","442.22500000",1779143399999,"33866.74938000",743,"308.55600000","23637.65179000","0"],[1779143400000,"76.65000000","76.75000000","76.46000000","76.51000000","238.61100000",1779144299999,"18285.24388000",386,"143.58300000","11004.38691000","0"],[1779144300000,"76.52000000","76.54000000","76.27000000","76.47000000","66.24800000",1779145199999,"5060.73459000",107,"21.87300000","1671.48841000","0"],[1779145200000,"76.45000000","76.58000000","76.45000000","76.48000000","37.28400000",1779146099999,"2852.88299000",104,"13.85400000","1060.33224000","0"],[1779146100000,"76.47000000","76.47000000","76.28000000","76.30000000","34.03400000",1779146999999,"2597.74035000",65,"2.61200000","199.43084000","0"],[1779147000000,"76.29000000","76.47000000","76.24000000","76.41000000","51.53100000",1779147899999,"3935.67571000",100,"24.29900000","1856.69280000","0"],[1779147900000,"76.40000000","76.40000000","76.13000000","76.23000000","77.18700000",1779148799999,"5879.65575000",82,"12.61900000","961.48410000","0"],[1779148800000,"76.24000000","76.91000000","76.24000000","76.75000000","293.35300000",1779149699999,"22475.05463000",450,"211.22800000","16184.73968000","0"],[1779149700000,"76.74000000","77.01000000","76.66000000","76.70000000","155.99400000",1779150599999,"11983.45041000",312,"64.81300000","4980.70040000","0"],[1779150600000,"76.71000000","76.74000000","76.32000000","76.35000000","28.46500000",1779151499999,"2179.70748000",113,"7.43600000","569.03613000","0"],[1779151500000,"76.34000000","76.34000000","76.09000000","76.11000000","138.35300000",1779152399999,"10539.53675000",193,"73.03500000","5563.03257000","0"],[1779152400000,"76.11000000","76.11000000","75.90000000","75.93000000","55.64400000",1779153299999,"4229.26345000",164,"35.74900000","2716.85558000","0"],[1779153300000,"75.94000000","75.94000000","75.48000000","75.62000000","171.18100000",1779154199999,"12966.67997000",262,"45.00800000","3405.77112000","0"],[1779154200000,"75.57000000","75.73000000","75.41000000","75.52000000","145.47700000",1779155099999,"10990.67541000",389,"47.93300000","3623.03887000","0"],[1779155100000,"75.51000000","75.51000000","75.23000000","75.23000000","96.33900000",1779155999999,"7263.51940000",158,"10.92800000","823.34606000","0"],[1779156000000,"75.22000000","75.34000000","75.05000000","75.31000000","113.49000000",1779156899999,"8527.21878000",167,"32.90900000","2473.91014000","0"],[1779156900000,"75.31000000","75.54000000","75.26000000","75.41000000","51.28300000",1779157799999,"3868.28592000",89,"10.80400000","814.74156000","0"],[1779157800000,"75.41000000","75.41000000","75.09000000","75.09000000","167.79600000",1779158699999,"12635.71389000",128,"17.74600000","1335.72080000","0"],[1779158700000,"75.08000000","75.14000000","74.79000000","74.87000000","55.95600000",1779159599999,"4197.28971000",131,"22.41800000","1681.58034000","0"],[1779159600000,"74.85000000","75.08000000","74.84000000","75.04000000","97.95500000",1779160499999,"7342.75800000",306,"43.00600000","3224.46793000","0"],[1779160500000,"75.04000000","75.15000000","74.92000000","75.05000000","59.71000000",1779161399999,"4478.40887000",191,"19.18900000","1440.20571000","0"],[1779161400000,"75.06000000","75.21000000","75.05000000","75.21000000","57.72800000",1779162299999,"4335.00017000",130,"51.36800000","3857.40441000","0"],[1779162300000,"75.18000000","75.20000000","74.88000000","74.88000000","46.59500000",1779163199999,"3496.91656000",98,"6.17800000","463.64580000","0"],[1779163200000,"74.88000000","75.09000000","74.79000000","75.08000000","32.88500000",1779164099999,"2463.10943000",102,"8.33800000","625.21985000","0"],[1779164100000,"75.08000000","75.08000000","74.76000000","74.76000000","8.42900000",1779164999999,"631.38536000",53,"0.55000000","41.19896000","0"],[1779165000000,"74.76000000","75.01000000","74.76000000","74.99000000","84.62400000",1779165899999,"6339.18083000",76,"73.90300000","5535.84421000","0"],[1779165900000,"75.01000000","75.08000000","74.93000000","75.01000000","21.84600000",1779166799999,"1638.68536000",57,"2.93200000","220.04357000","0"],[1779166800000,"75.07000000","75.10000000","74.79000000","74.79000000","58.16100000",1779167699999,"4355.69921000",90,"5.78000000","433.31994000","0"],[1779167700000,"74.79000000","74.79000000","74.65000000","74.78000000","19.30900000",1779168599999,"1443.08668000",47,"6.20900000","464.06930000","0"],[1779168600000,"74.77000000","75.04000000","74.76000000","74.97000000","48.32400000",1779169499999,"3622.37139000",87,"32.38700000","2427.90241000","0"],[1779169500000,"74.98000000","75.05000000","74.68000000","74.73000000","238.17700000",1779170399999,"17821.43790000",157,"21.22100000","1590.11528000","0"],[1779170400000,"74.73000000","74.77000000","74.60000000","74.77000000","64.16900000",1779171299999,"4793.49094000",81,"28.57500000","2134.67886000","0"],[1779171300000,"74.78000000","74.90000000","74.73000000","74.90000000","14.63900000",1779172199999,"1094.92503000",34,"11.58000000","866.29537000","0"],[1779172200000,"74.90000000","75.15000000","74.89000000","75.12000000","86.11000000",1779173099999,"6464.01230000",101,"72.78600000","5463.96389000","0"],[1779173100000,"75.11000000","75.15000000","74.95000000","74.97000000","15.08500000",1779173999999,"1131.99746000",47,"2.90400000","218.04686000","0"],[1779174000000,"74.97000000","75.11000000","74.70000000","74.73000000","142.86300000",1779174899999,"10701.08064000",222,"20.58500000","1542.85073000","0"],[1779174900000,"74.74000000","75.01000000","74.74000000","75.00000000","76.57200000",1779175799999,"5736.84775000",137,"47.90800000","3588.23531000","0"],[1779175800000,"74.94000000","75.27000000","74.94000000","75.06000000","151.69600000",1779176699999,"11394.04861000",216,"56.07300000","4214.73619000","0"],[1779176700000,"75.05000000","75.17000000","75.03000000","75.10000000","36.24000000",1779177599999,"2720.94760000",60,"5.55700000","417.30419000","0"],[1779177600000,"75.09000000","75.09000000","74.85000000","74.87000000","43.12400000",1779178499999,"3233.49629000",116,"15.43600000","1157.83463000","0"],[1779178500000,"74.87000000","75.10000000","74.87000000","74.94000000","64.45400000",1779179399999,"4836.44391000",100,"48.99100000","3676.35607000","0"],[1779179400000,"74.95000000","75.21000000","74.95000000","75.00000000","129.21800000",1779180299999,"9708.75750000",151,"65.13100000","4895.94759000","0"],[1779180300000,"75.00000000","75.00000000","74.73000000","74.73000000","20.82800000",1779181199999,"1558.63755000",72,"0.00000000","0.00000000","0"],[1779181200000,"74.73000000","74.73000000","74.39000000","74.63000000","176.82500000",1779182099999,"13181.47367000",184,"89.49100000","6676.16656000","0"],[1779182100000,"74.60000000","74.60000000","74.21000000","74.32000000","133.61400000",1779182999999,"9934.63101000",245,"67.07000000","4985.56614000","0"],[1779183000000,"74.27000000","74.32000000","73.92000000","73.92000000","316.10100000",1779183899999,"23398.43991000",256,"45.90200000","3401.10960000","0"],[1779183900000,"73.93000000","74.57000000","73.91000000","74.54000000","367.40300000",1779184799999,"27321.44135000",236,"360.80600000","26832.57624000","0"],[1779184800000,"74.54000000","74.54000000","74.27000000","74.39000000","85.41900000",1779185699999,"6353.78418000",151,"36.89300000","2744.74912000","0"],[1779185700000,"74.38000000","74.38000000","74.14000000","74.18000000","25.64800000",1779186599999,"1904.17329000",72,"10.38100000","770.37396000","0"],[1779186600000,"74.18000000","74.32000000","73.96000000","74.12000000","50.76400000",1779187499999,"3765.12930000",140,"19.16900000","1421.90331000","0"],[1779187500000,"74.12000000","74.52000000","74.10000000","74.48000000","73.36700000",1779188399999,"5456.85287000",96,"64.24700000","4779.67861000","0"],[1779188400000,"74.45000000","74.45000000","74.20000000","74.21000000","36.35200000",1779189299999,"2701.44074000",93,"11.96700000","889.48828000","0"],[1779189300000,"74.21000000","74.30000000","74.14000000","74.18000000","31.68500000",1779190199999,"2351.87381000",112,"19.28400000","1431.65084000","0"],[1779190200000,"74.16000000","74.28000000","73.87000000","73.91000000","115.82300000",1779191099999,"8566.52589000",176,"14.75900000","1092.66152000","0"],[1779191100000,"73.91000000","74.15000000","73.91000000","73.93000000","83.72100000",1779191999999,"6197.68491000",240,"21.81200000","1615.00735000","0"],[1779192000000,"74.00000000","74.04000000","73.85000000","73.98000000","282.98400000",1779192899999,"20914.43999000",251,"31.01200000","2293.59702000","0"],[1779192900000,"73.99000000","74.58000000","73.96000000","74.58000000","236.19700000",1779193799999,"17572.71750000",749,"105.52400000","7850.06564000","0"],[1779193800000,"74.51000000","74.78000000","74.33000000","74.55000000","296.35200000",1779194699999,"22100.38494000",296,"215.75800000","16090.24015000","0"],[1779194700000,"74.56000000","74.69000000","74.43000000","74.47000000","53.01000000",1779195599999,"3954.23305000",83,"10.34000000","771.56122000","0"],[1779195600000,"74.46000000","74.51000000","74.31000000","74.47000000","24.26900000",1779196499999,"1806.00670000",65,"4.99200000","371.30092000","0"],[1779196500000,"74.45000000","74.49000000","74.24000000","74.36000000","50.79900000",1779197399999,"3778.83018000",152,"35.79900000","2663.62219000","0"],[1779197400000,"74.39000000","74.85000000","74.39000000","74.53000000","150.60300000",1779198299999,"11228.35987000",202,"28.06200000","2091.03809000","0"],[1779198300000,"74.55000000","74.77000000","74.53000000","74.57000000","76.20300000",1779199199999,"5689.41217000",124,"61.11600000","4563.45348000","0"],[1779199200000,"74.56000000","74.56000000","74.29000000","74.36000000","86.21600000",1779200099999,"6417.16531000",228,"44.66700000","3323.78120000","0"],[1779200100000,"74.35000000","74.42000000","74.02000000","74.23000000","236.01400000",1779200999999,"17522.28933000",399,"183.20100000","13605.12730000","0"],[1779201000000,"74.22000000","74.40000000","74.14000000","74.19000000","120.44700000",1779201899999,"8948.97151000",200,"107.42000000","7981.68848000","0"],[1779201900000,"74.19000000","74.22000000","73.73000000","73.81000000","281.30400000",1779202799999,"20770.83067000",248,"51.61900000","3811.15830000","0"],[1779202800000,"73.79000000","74.23000000","73.72000000","74.09000000","172.06100000",1779203699999,"12708.82292000",239,"62.41600000","4612.28945000","0"],[1779203700000,"74.10000000","74.25000000","74.04000000","74.10000000","203.13300000",1779204599999,"15057.54195000",243,"90.57500000","6715.38970000","0"],[1779204600000,"74.11000000","74.49000000","74.11000000","74.15000000","506.26000000",1779205499999,"37595.86088000",572,"325.73800000","24191.86300000","0"],[1779205500000,"74.18000000","74.18000000","73.94000000","73.99000000","33.64000000",1779206399999,"2491.42118000",86,"4.68400000","346.66770000","0"],[1779206400000,"74.00000000","74.05000000","73.62000000","73.73000000","164.08300000",1779207299999,"12097.56081000",162,"31.85800000","2351.99586000","0"],[1779207300000,"73.72000000","73.92000000","73.67000000","73.86000000","46.46100000",1779208199999,"3428.04879000",185,"30.63700000","2260.27444000","0"],[1779208200000,"73.91000000","74.10000000","73.91000000","74.04000000","36.47400000",1779209099999,"2700.82036000",56,"10.86600000","804.53256000","0"],[1779209100000,"74.05000000","74.31000000","74.01000000","74.30000000","14.41000000",1779209999999,"1067.70576000",59,"6.05900000","449.12568000","0"],[1779210000000,"74.29000000","74.38000000","74.21000000","74.38000000","10.33000000",1779210899999,"767.02006000",63,"5.03000000","373.55986000","0"],[1779210900000,"74.39000000","74.52000000","74.21000000","74.24000000","73.06600000",1779211799999,"5431.89488000",154,"4.93900000","367.60470000","0"],[1779211800000,"74.21000000","74.21000000","73.95000000","73.98000000","134.50100000",1779212699999,"9969.17806000",294,"21.90000000","1621.33815000","0"],[1779212700000,"73.97000000","74.04000000","73.71000000","74.04000000","59.66700000",1779213599999,"4407.68978000",157,"34.02600000","2513.77910000","0"],[1779213600000,"74.04000000","74.04000000","73.80000000","73.83000000","102.30000000",1779214499999,"7558.05121000",166,"68.87100000","5086.58438000","0"],[1779214500000,"73.83000000","73.95000000","73.62000000","73.63000000","231.59500000",1779215399999,"17078.54432000",286,"88.17100000","6505.54941000","0"],[1779215400000,"73.64000000","73.91000000","73.61000000","73.91000000","61.42200000",1779216299999,"4528.75863000",201,"31.27700000","2306.68921000","0"],[1779216300000,"73.89000000","73.92000000","73.70000000","73.76000000","23.61000000",1779217199999,"1743.37891000",66,"11.84000000","874.57004000","0"],[1779217200000,"73.75000000","73.87000000","73.73000000","73.76000000","55.56500000",1779218099999,"4098.72214000",126,"39.40300000","2906.51249000","0"],[1779218100000,"73.76000000","73.76000000","73.44000000","73.46000000","256.50400000",1779218999999,"18864.21847000",132,"28.73300000","2116.32793000","0"],[1779219000000,"73.47000000","73.75000000","73.45000000","73.71000000","145.91500000",1779219899999,"10739.72555000",181,"121.69300000","8956.78242000","0"],[1779219900000,"73.72000000","73.73000000","73.48000000","73.52000000","40.43800000",1779220799999,"2978.13232000",58,"9.55000000","703.01591000","0"],[1779220800000,"73.53000000","73.61000000","73.44000000","73.44000000","151.09200000",1779221699999,"11107.44564000",66,"90.20600000","6633.75664000","0"],[1779221700000,"73.46000000","73.64000000","73.46000000","73.54000000","26.10500000",1779222599999,"1919.87165000",118,"21.66600000","1593.40404000","0"],[1779222600000,"73.56000000","73.57000000","73.42000000","73.42000000","24.89700000",1779223499999,"1828.49615000",30,"2.46000000","180.85911000","0"],[1779223500000,"73.44000000","73.88000000","73.44000000","73.74000000","256.51300000",1779224399999,"18920.29569000",272,"192.52200000","14196.97533000","0"],[1779224400000,"73.78000000","73.98000000","73.61000000","73.90000000","152.46600000",1779225299999,"11267.06971000",135,"115.76400000","8559.59379000","0"],[1779225300000,"73.79000000","73.91000000","73.76000000","73.76000000","36.26000000",1779226199999,"2677.03332000",28,"27.86300000","2057.22126000","0"],[1779226200000,"73.78000000","73.84000000","73.61000000","73.61000000","28.79800000",1779227099999,"2123.81977000",46,"5.06400000","373.67977000","0"],[1779227100000,"73.61000000","73.61000000","73.42000000","73.42000000","80.95100000",1779227999999,"5946.02058000",77,"0.82000000","60.32480000","0"],[1779228000000,"73.43000000","73.51000000","73.40000000","73.48000000","54.11100000",1779228899999,"3973.66721000",58,"17.50600000","1286.28726000","0"],[1779228900000,"73.45000000","73.45000000","73.25000000","73.25000000","233.11900000",1779229799999,"17097.91337000",241,"27.84500000","2043.30626000","0"],[1779229800000,"73.25000000","73.43000000","73.24000000","73.37000000","119.24900000",1779230699999,"8747.25315000",372,"59.22100000","4344.94136000","0"],[1779230700000,"73.38000000","73.43000000","73.31000000","73.37000000","58.95200000",1779231599999,"4326.20072000",225,"25.63700000","1881.54685000","0"],[1779231600000,"73.37000000","73.58000000","73.32000000","73.52000000","58.95400000",1779232499999,"4330.87887000",252,"21.70200000","1595.24531000","0"],[1779232500000,"73.51000000","73.62000000","73.50000000","73.62000000","5.32300000",1779233399999,"391.42460000",21,"1.59800000","117.57311000","0"],[1779233400000,"73.63000000","73.65000000","73.44000000","73.45000000","13.80000000",1779234299999,"1014.70594000",45,"4.11700000","302.62049000","0"],[1779234300000,"73.45000000","73.46000000","73.41000000","73.44000000","49.58500000",1779235199999,"3640.88902000",88,"49.13800000","3608.06857000","0"],[1779235200000,"73.42000000","73.42000000","73.24000000","73.24000000","84.60300000",1779236099999,"6202.87551000",140,"45.39700000","3329.53828000","0"],[1779236100000,"73.23000000","73.33000000","73.20000000","73.31000000","133.24900000",1779236999999,"9757.68419000",170,"46.76300000","3425.07006000","0"],[1779237000000,"73.33000000","73.51000000","73.22000000","73.30000000","72.68300000",1779237899999,"5333.76678000",179,"21.34000000","1565.69155000","0"],[1779237900000,"73.30000000","73.39000000","73.30000000","73.36000000","6.87800000",1779238799999,"504.42944000",46,"5.45800000","400.27624000","0"],[1779238800000,"73.35000000","73.45000000","73.21000000","73.40000000","103.50800000",1779239699999,"7585.85227000",310,"35.41300000","2595.58988000","0"],[1779239700000,"73.38000000","73.38000000","73.10000000","73.18000000","152.70400000",1779240599999,"11172.12858000",153,"28.39300000","2078.23278000","0"],[1779240600000,"73.10000000","73.20000000","73.08000000","73.14000000","74.94000000",1779241499999,"5480.24199000",153,"34.09800000","2494.64760000","0"],[1779241500000,"73.15000000","73.87000000","73.15000000","73.77000000","336.39100000",1779242399999,"24731.92080000",456,"259.76500000","19085.06804000","0"],[1779242400000,"73.77000000","73.86000000","73.61000000","73.66000000","71.78800000",1779243299999,"5292.64062000",381,"27.14400000","2000.87799000","0"],[1779243300000,"73.67000000","73.94000000","73.66000000","73.66000000","139.49600000",1779244199999,"10297.90265000",322,"82.10100000","6063.09775000","0"],[1779244200000,"73.66000000","73.72000000","73.39000000","73.40000000","127.76800000",1779245099999,"9401.75618000",230,"32.34600000","2382.25996000","0"],[1779245100000,"73.38000000","73.38000000","73.12000000","73.14000000","44.12500000",1779245999999,"3232.79788000",121,"20.16100000","1477.37798000","0"],[1779246000000,"73.15000000","73.15000000","73.00000000","73.03000000","275.64200000",1779246899999,"20140.24132000",150,"68.59100000","5011.17209000","0"],[1779246900000,"73.02000000","73.13000000","72.99000000","73.12000000","90.70900000",1779247799999,"6624.87624000",108,"69.41400000","5070.17010000","0"],[1779247800000,"73.10000000","73.10000000","72.94000000","72.94000000","82.32000000",1779248699999,"6007.46604000",65,"21.96700000","1603.24640000","0"],[1779248700000,"72.94000000","72.94000000","72.82000000","72.84000000","158.49700000",1779249599999,"11550.76559000",81,"25.51500000","1859.31359000","0"],[1779249600000,"72.83000000","73.00000000","72.82000000","72.83000000","74.86000000",1779250499999,"5457.50873000",108,"62.40800000","4550.49587000","0"],[1779250500000,"72.82000000","72.82000000","72.76000000","72.77000000","109.49500000",1779251399999,"7969.24158000",250,"51.47000000","3745.79710000","0"],[1779251400000,"72.77000000","72.77000000","72.62000000","72.71000000","209.82700000",1779252299999,"15251.60561000",202,"69.77600000","5071.47832000","0"],[1779252300000,"72.71000000","72.76000000","72.61000000","72.64000000","226.30500000",1779253199999,"16453.90433000",109,"67.96400000","4939.99710000","0"],[1779253200000,"72.64000000","73.07000000","72.64000000","73.06000000","282.75400000",1779254099999,"20608.05959000",130,"198.15000000","14433.23192000","0"],[1779254100000,"73.05000000","73.13000000","73.05000000","73.07000000","34.41600000",1779254999999,"2515.27396000",20,"5.54300000","405.22441000","0"],[1779255000000,"73.10000000","73.14000000","72.76000000","72.76000000","147.81800000",1779255899999,"10783.90421000",124,"17.34200000","1267.79062000","0"],[1779255900000,"72.84000000","73.09000000","72.73000000","73.04000000","62.12700000",1779256799999,"4529.85020000",134,"25.16700000","1834.20457000","0"],[1779256800000,"73.05000000","73.05000000","72.64000000","72.86000000","546.79400000",1779257699999,"39788.33842000",331,"86.82800000","6315.66387000","0"],[1779257700000,"72.87000000","72.95000000","72.82000000","72.84000000","62.12800000",1779258599999,"4528.20454000",84,"30.21600000","2202.59613000","0"],[1779258600000,"72.82000000","73.36000000","72.76000000","73.29000000","407.89800000",1779259499999,"29832.29797000",472,"284.66100000","20829.59938000","0"],[1779259500000,"73.32000000","73.36000000","73.26000000","73.31000000","15.64900000",1779260399999,"1147.31470000",32,"7.20800000","528.58444000","0"],[1779260400000,"73.32000000","73.32000000","73.16000000","73.25000000","12.52000000",1779261299999,"917.21751000",47,"2.11900000","155.15113000","0"],[1779261300000,"73.24000000","73.29000000","73.18000000","73.21000000","30.10000000",1779262199999,"2205.13605000",48,"23.05700000","1689.50921000","0"],[1779262200000,"73.25000000","73.25000000","72.96000000","73.13000000","90.18900000",1779263099999,"6590.58800000",122,"57.18800000","4180.58918000","0"],[1779263100000,"73.12000000","73.12000000","73.01000000","73.04000000","7.97200000",1779263999999,"582.61917000",20,"2.10900000","154.00066000","0"],[1779264000000,"73.02000000","73.17000000","72.95000000","73.03000000","83.41200000",1779264899999,"6093.66096000",126,"11.58000000","846.07307000","0"],[1779264900000,"73.02000000","73.52000000","73.00000000","73.51000000","265.40500000",1779265799999,"19460.01844000",213,"239.26600000","17544.50866000","0"],[1779265800000,"73.53000000","73.57000000","73.24000000","73.27000000","74.94200000",1779266699999,"5497.72968000",175,"16.04000000","1177.07768000","0"],[1779266700000,"73.26000000","73.26000000","73.12000000","73.12000000","40.88200000",1779267599999,"2991.03746000",73,"0.00000000","0.00000000","0"],[1779267600000,"73.12000000","73.14000000","72.98000000","72.98000000","33.68500000",1779268499999,"2461.17500000",96,"3.63200000","265.54034000","0"],[1779268500000,"72.98000000","72.98000000","72.50000000","72.71000000","729.68600000",1779269399999,"53042.79882000",382,"117.22700000","8525.19623000","0"],[1779269400000,"72.72000000","72.74000000","72.59000000","72.61000000","45.67400000",1779270299999,"3317.68234000",48,"15.94200000","1157.80677000","0"],[1779270300000,"72.60000000","72.65000000","72.55000000","72.57000000","37.00200000",1779271199999,"2686.70302000",54,"10.73400000","779.29781000","0"],[1779271200000,"72.58000000","72.78000000","72.50000000","72.53000000","303.16000000",1779272099999,"22013.49856000",205,"58.58000000","4255.79354000","0"],[1779272100000,"72.53000000","72.70000000","72.48000000","72.69000000","116.88400000",1779272999999,"8482.86630000",109,"73.19700000","5313.54881000","0"],[1779273000000,"72.70000000","73.29000000","72.70000000","73.29000000","310.29400000",1779273899999,"22667.05982000",286,"269.35400000","19671.59390000","0"],[1779273900000,"73.30000000","73.53000000","73.30000000","73.44000000","107.49600000",1779274799999,"7891.76919000",139,"71.49800000","5249.71663000","0"],[1779274800000,"73.45000000","73.49000000","73.15000000","73.41000000","76.94000000",1779275699999,"5642.05411000",189,"45.62800000","3344.97361000","0"],[1779275700000,"73.45000000","73.53000000","73.16000000","73.29000000","128.62500000",1779276599999,"9434.94381000",182,"22.52700000","1653.33858000","0"],[1779276600000,"73.29000000","73.52000000","73.26000000","73.31000000","128.45300000",1779277499999,"9429.23577000",269,"84.79600000","6225.68262000","0"],[1779277500000,"73.32000000","73.32000000","73.14000000","73.24000000","26.41400000",1779278399999,"1934.99469000",72,"6.31200000","462.29904000","0"],[1779278400000,"73.24000000","73.55000000","73.20000000","73.49000000","79.77400000",1779279299999,"5855.24734000",98,"38.95200000","2858.43586000","0"],[1779279300000,"73.50000000","73.50000000","73.22000000","73.32000000","63.81100000",1779280199999,"4680.97436000",120,"6.68600000","490.16266000","0"],[1779280200000,"73.33000000","73.46000000","73.31000000","73.44000000","17.89100000",1779281099999,"1313.13713000",86,"11.33800000","832.39065000","0"],[1779281100000,"73.41000000","73.53000000","73.32000000","73.52000000","31.70800000",1779281999999,"2326.60477000",94,"13.30700000","976.91024000","0"],[1779282000000,"73.48000000","73.48000000","73.26000000","73.29000000","13.26600000",1779282899999,"973.80011000",49,"5.76600000","423.56732000","0"],[1779282900000,"73.28000000","73.30000000","73.17000000","73.19000000","22.02800000",1779283799999,"1612.46966000",49,"1.97200000","144.43445000","0"],[1779283800000,"73.19000000","73.44000000","72.92000000","73.38000000","326.54600000",1779284699999,"23911.85623000",346,"135.29300000","9905.27812000","0"],[1779284700000,"73.38000000","73.58000000","73.38000000","73.50000000","102.16500000",1779285599999,"7505.78968000",156,"50.26700000","3693.87429000","0"],[1779285600000,"73.50000000","73.54000000","73.04000000","73.46000000","142.05000000",1779286499999,"10414.26517000",227,"52.60500000","3856.69104000","0"],[1779286500000,"73.44000000","73.98000000","73.44000000","73.89000000","582.79900000",1779287399999,"43005.46562000",712,"241.51100000","17812.06831000","0"],[1779287400000,"73.90000000","74.18000000","73.72000000","73.74000000","128.16200000",1779288299999,"9487.28277000",138,"54.32800000","4021.07225000","0"],[1779288300000,"73.80000000","73.89000000","73.75000000","73.75000000","55.43800000",1779289199999,"4092.60523000",166,"13.21500000","975.99545000","0"],[1779289200000,"73.74000000","73.77000000","73.42000000","73.66000000","113.63300000",1779290099999,"8360.84748000",223,"40.58600000","2983.92131000","0"],[1779290100000,"73.66000000","74.15000000","73.66000000","73.91000000","106.61700000",1779290999999,"7885.07594000",291,"37.64500000","2784.03653000","0"],[1779291000000,"73.89000000","73.97000000","73.64000000","73.72000000","49.59500000",1779291899999,"3661.51089000",122,"30.78500000","2272.31660000","0"],[1779291900000,"73.72000000","73.97000000","73.61000000","73.69000000","122.62300000",1779292799999,"9053.01079000",309,"83.89200000","6194.89248000","0"],[1779292800000,"73.69000000","73.89000000","73.63000000","73.73000000","135.13300000",1779293699999,"9966.65051000",255,"33.04100000","2438.42129000","0"],[1779293700000,"73.74000000","73.99000000","73.65000000","73.79000000","210.08900000",1779294599999,"15507.99496000",383,"109.31100000","8069.93061000","0"],[1779294600000,"73.78000000","74.24000000","73.60000000","74.11000000","234.05400000",1779295499999,"17316.30366000",295,"190.53800000","14100.70024000","0"],[1779295500000,"74.12000000","74.13000000","73.95000000","74.07000000","65.05600000",1779296399999,"4816.53701000",173,"12.86800000","953.14644000","0"],[1779296400000,"74.02000000","74.02000000","73.80000000","73.95000000","93.25800000",1779297299999,"6892.25706000",285,"43.74300000","3232.69120000","0"],[1779297300000,"73.94000000","74.08000000","73.78000000","74.03000000","143.31100000",1779298199999,"10599.55458000",188,"74.86100000","5538.95826000","0"],[1779298200000,"74.01000000","74.06000000","73.81000000","74.05000000","117.52600000",1779299099999,"8687.35271000",214,"65.77900000","4864.38016000","0"],[1779299100000,"74.06000000","74.17000000","73.80000000","73.90000000","108.26300000",1779299999999,"8011.70883000",141,"68.93100000","5104.21798000","0"],[1779300000000,"73.84000000","73.84000000","73.60000000","73.69000000","135.71100000",1779300899999,"9995.98203000",171,"106.61900000","7853.88791000","0"],[1779300900000,"73.69000000","73.83000000","73.44000000","73.44000000","113.28900000",1779301799999,"8336.21516000",206,"67.04600000","4935.41058000","0"],[1779301800000,"73.49000000","73.51000000","73.27000000","73.27000000","81.89900000",1779302699999,"6010.08854000",123,"20.13000000","1476.99657000","0"],[1779302700000,"73.26000000","73.50000000","73.22000000","73.44000000","187.47100000",1779303599999,"13768.54883000",117,"34.78000000","2551.71065000","0"],[1779303600000,"73.44000000","73.51000000","73.22000000","73.49000000","60.94100000",1779304499999,"4470.72842000",208,"37.38500000","2741.30101000","0"],[1779304500000,"73.46000000","73.91000000","73.46000000","73.81000000","115.03100000",1779305399999,"8488.77896000",197,"59.32600000","4378.56466000","0"],[1779305400000,"73.81000000","73.81000000","73.51000000","73.65000000","110.15100000",1779306299999,"8117.36881000",145,"35.05700000","2582.04619000","0"],[1779306300000,"73.61000000","73.72000000","73.55000000","73.65000000","79.22600000",1779307199999,"5834.19144000",137,"45.64300000","3362.20346000","0"],[1779307200000,"73.64000000","73.64000000","73.32000000","73.50000000","43.02600000",1779308099999,"3161.88757000",139,"8.84500000","649.56068000","0"],[1779308100000,"73.46000000","73.59000000","73.19000000","73.35000000","47.63500000",1779308999999,"3496.41252000",194,"17.16800000","1260.63434000","0"],[1779309000000,"73.37000000","73.61000000","73.31000000","73.59000000","45.49300000",1779309899999,"3340.37943000",123,"38.44600000","2823.34859000","0"],[1779309900000,"73.59000000","73.78000000","73.59000000","73.78000000","33.57200000",1779310799999,"2473.74890000",61,"29.16000000","2148.60488000","0"],[1779310800000,"73.75000000","73.88000000","73.71000000","73.75000000","22.52000000",1779311699999,"1661.79549000",79,"12.63700000","932.66066000","0"],[1779311700000,"73.72000000","73.72000000","73.42000000","73.51000000","89.49100000",1779312599999,"6577.89871000",48,"55.36300000","4069.96871000","0"],[1779312600000,"73.50000000","73.63000000","73.49000000","73.55000000","13.10200000",1779313499999,"963.85354000",14,"10.34800000","761.36602000","0"],[1779313500000,"73.54000000","73.65000000","73.43000000","73.62000000","24.98400000",1779314399999,"1836.99371000",19,"9.15100000","672.92212000","0"],[1779314400000,"73.53000000","73.96000000","73.53000000","73.88000000","160.68500000",1779315299999,"11855.75207000",76,"99.90700000","7372.70097000","0"],[1779315300000,"73.94000000","74.07000000","73.84000000","73.99000000","171.18600000",1779316199999,"12659.44824000",108,"84.40600000","6243.21769000","0"],[1779316200000,"74.08000000","74.17000000","74.00000000","74.14000000","36.53000000",1779317099999,"2706.50018000",31,"14.69000000","1088.08142000","0"],[1779317100000,"74.07000000","74.50000000","74.01000000","74.25000000","89.65600000",1779317999999,"6662.88714000",111,"61.34700000","4559.45033000","0"],[1779318000000,"74.28000000","74.44000000","74.27000000","74.36000000","48.91300000",1779318899999,"3636.04753000",30,"27.46500000","2042.03355000","0"],[1779318900000,"74.39000000","74.46000000","74.06000000","74.06000000","86.54100000",1779319799999,"6434.22895000",61,"49.41300000","3678.18901000","0"],[1779319800000,"74.17000000","74.23000000","73.89000000","74.21000000","536.86800000",1779320699999,"39770.34651000",130,"149.32800000","11071.11597000","0"],[1779320700000,"74.26000000","74.37000000","74.16000000","74.29000000","22.48200000",1779321599999,"1669.98972000",16,"18.46200000","1371.44837000","0"],[1779321600000,"74.25000000","74.44000000","74.08000000","74.32000000","59.16400000",1779322499999,"4394.39051000",52,"15.57300000","1156.41238000","0"],[1779322500000,"74.38000000","74.38000000","74.31000000","74.34000000","13.07400000",1779323399999,"972.01740000",42,"5.22000000","387.97042000","0"],[1779323400000,"74.35000000","74.56000000","74.10000000","74.38000000","228.64200000",1779324299999,"16995.57478000",165,"35.03500000","2603.65041000","0"],[1779324300000,"74.37000000","74.43000000","74.28000000","74.28000000","124.38300000",1779325199999,"9246.88557000",43,"28.72100000","2134.82124000","0"],[1779325200000,"74.28000000","74.38000000","74.05000000","74.12000000","1235.23600000",1779326099999,"91637.33627000",139,"986.16500000","73153.82441000","0"],[1779326100000,"74.22000000","74.45000000","73.95000000","74.45000000","831.24700000",1779326999999,"61625.86399000",179,"577.17900000","42787.26115000","0"],[1779327000000,"74.44000000","74.78000000","74.42000000","74.71000000","88.51200000",1779327899999,"6608.24806000",54,"5.33000000","397.36694000","0"],[1779327900000,"74.81000000","74.81000000","74.51000000","74.51000000","21.70500000",1779328799999,"1619.87287000",18,"1.10400000","82.57818000","0"],[1779328800000,"74.46000000","74.54000000","74.32000000","74.52000000","89.32900000",1779329699999,"6647.71057000",74,"2.62700000","195.42353000","0"],[1779329700000,"74.48000000","74.57000000","74.32000000","74.46000000","78.05000000",1779330599999,"5809.93569000",139,"37.35000000","2780.65779000","0"],[1779330600000,"74.44000000","74.55000000","74.44000000","74.49000000","24.70300000",1779331499999,"1840.31150000",20,"7.19700000","536.23736000","0"],[1779331500000,"74.42000000","74.42000000","74.24000000","74.35000000","175.77700000",1779332399999,"13063.40122000",45,"9.98200000","741.48050000","0"],[1779332400000,"74.29000000","74.35000000","74.22000000","74.25000000","46.29800000",1779333299999,"3439.92250000",45,"21.15000000","1571.59511000","0"],[1779333300000,"74.28000000","74.44000000","74.28000000","74.44000000","2.10600000",1779334199999,"156.52572000",6,"1.77500000","131.90468000","0"],[1779334200000,"74.46000000","74.65000000","74.45000000","74.56000000","79.76800000",1779335099999,"5950.00694000",41,"60.86300000","4541.24214000","0"],[1779335100000,"74.57000000","74.59000000","74.42000000","74.43000000","166.03600000",1779335999999,"12366.34674000",80,"6.34000000","472.43749000","0"],[1779336000000,"74.38000000","74.44000000","74.29000000","74.35000000","72.45300000",1779336899999,"5386.67838000",30,"30.37300000","2258.54630000","0"],[1779336900000,"74.35000000","74.40000000","74.29000000","74.29000000","25.91200000",1779337799999,"1926.98075000",19,"1.35500000","100.77598000","0"],[1779337800000,"74.27000000","74.33000000","74.22000000","74.28000000","15.85300000",1779338699999,"1177.40945000",14,"6.59400000","489.86803000","0"],[1779338700000,"74.27000000","74.36000000","74.22000000","74.33000000","18.57800000",1779339599999,"1379.87352000",41,"15.93800000","1183.68352000","0"],[1779339600000,"74.30000000","74.51000000","74.16000000","74.17000000","51.31900000",1779340499999,"3816.38079000",215,"19.19400000","1428.44995000","0"],[1779340500000,"74.11000000","74.12000000","73.76000000","74.01000000","137.50200000",1779341399999,"10165.95099000",103,"20.04300000","1481.24532000","0"],[1779341400000,"73.98000000","74.03000000","73.83000000","73.86000000","8.99200000",1779342299999,"665.10315000",17,"7.47800000","553.27552000","0"],[1779342300000,"73.87000000","73.87000000","73.58000000","73.68000000","29.80600000",1779343199999,"2197.01216000",52,"5.21800000","384.71742000","0"],[1779343200000,"73.70000000","73.74000000","73.53000000","73.58000000","111.50700000",1779344099999,"8216.24072000",97,"6.11100000","450.28369000","0"],[1779344100000,"73.53000000","73.83000000","73.20000000","73.81000000","594.69800000",1779344999999,"43771.95791000",479,"321.36000000","23663.58267000","0"],[1779345000000,"73.64000000","73.66000000","73.39000000","73.44000000","32.41200000",1779345899999,"2382.77971000",27,"16.58600000","1219.80409000","0"],[1779345900000,"73.43000000","73.85000000","73.36000000","73.83000000","168.82400000",1779346799999,"12421.82022000",149,"123.66900000","9104.06392000","0"],[1779346800000,"73.70000000","73.78000000","73.58000000","73.58000000","100.65300000",1779347699999,"7418.24182000",126,"53.15800000","3918.60548000","0"],[1779347700000,"73.55000000","73.57000000","73.44000000","73.57000000","35.02400000",1779348599999,"2574.22811000",92,"17.29000000","1271.04942000","0"],[1779348600000,"73.58000000","73.77000000","73.58000000","73.67000000","45.53100000",1779349499999,"3354.86725000",120,"16.03700000","1181.45878000","0"],[1779349500000,"73.68000000","73.85000000","73.68000000","73.72000000","33.54600000",1779350399999,"2475.47259000",109,"25.11700000","1853.63369000","0"],[1779350400000,"73.65000000","73.88000000","73.64000000","73.82000000","50.18900000",1779351299999,"3701.68562000",66,"23.42700000","1727.97563000","0"],[1779351300000,"73.88000000","74.02000000","73.81000000","73.95000000","69.23800000",1779352199999,"5119.11388000",52,"64.55700000","4772.90647000","0"],[1779352200000,"73.76000000","73.79000000","73.62000000","73.76000000","21.77200000",1779353099999,"1604.71312000",44,"11.55800000","851.87114000","0"],[1779353100000,"73.81000000","73.96000000","73.79000000","73.96000000","21.02800000",1779353999999,"1554.03641000",17,"21.02800000","1554.03641000","0"],[1779354000000,"73.90000000","74.09000000","73.88000000","73.98000000","47.35700000",1779354899999,"3503.49517000",36,"27.53300000","2036.82832000","0"],[1779354900000,"73.75000000","73.89000000","73.75000000","73.89000000","8.51400000",1779355799999,"628.25759000",15,"4.90000000","361.45394000","0"],[1779355800000,"73.96000000","73.96000000","73.67000000","73.71000000","28.59400000",1779356699999,"2107.36887000",27,"4.72500000","348.49497000","0"],[1779356700000,"73.66000000","73.81000000","73.66000000","73.78000000","30.16300000",1779357599999,"2225.25634000",21,"10.69300000","788.84537000","0"],[1779357600000,"73.81000000","73.85000000","73.60000000","73.62000000","156.64000000",1779358499999,"11543.02026000",51,"6.16800000","455.09172000","0"],[1779358500000,"73.59000000","73.59000000","72.93000000","73.14000000","220.38800000",1779359399999,"16121.54324000",191,"46.22800000","3383.32350000","0"],[1779359400000,"73.01000000","73.11000000","72.80000000","73.08000000","86.13000000",1779360299999,"6282.97631000",92,"15.31700000","1118.34160000","0"],[1779360300000,"73.11000000","73.15000000","72.81000000","72.81000000","46.12600000",1779361199999,"3367.56647000",100,"2.68300000","195.90369000","0"],[1779361200000,"72.82000000","73.07000000","72.80000000","73.03000000","27.41800000",1779362099999,"2000.19831000",71,"9.11800000","665.34516000","0"],[1779362100000,"73.07000000","73.20000000","73.03000000","73.16000000","229.73600000",1779362999999,"16793.75996000",97,"183.30000000","13399.50643000","0"],[1779363000000,"73.17000000","73.31000000","73.00000000","73.20000000","364.61300000",1779363899999,"26685.57726000",155,"218.19800000","15969.66763000","0"],[1779363900000,"73.20000000","73.24000000","72.96000000","72.96000000","20.25800000",1779364799999,"1482.50349000",11,"1.75700000","128.51888000","0"],[1779364800000,"73.01000000","73.19000000","72.96000000","72.96000000","76.32200000",1779365699999,"5580.53028000",59,"39.08800000","2858.12793000","0"],[1779365700000,"73.03000000","73.05000000","72.91000000","72.96000000","18.42400000",1779366599999,"1344.40129000",32,"10.17400000","742.59681000","0"],[1779366600000,"72.96000000","73.27000000","72.93000000","73.24000000","145.06000000",1779367499999,"10611.43933000",84,"80.95600000","5922.96912000","0"],[1779367500000,"73.21000000","73.22000000","73.09000000","73.09000000","51.15300000",1779368399999,"3741.94618000",52,"16.79600000","1228.82783000","0"],[1779368400000,"73.04000000","73.19000000","73.00000000","73.13000000","129.11100000",1779369299999,"9434.09994000",107,"36.62600000","2678.52303000","0"],[1779369300000,"73.11000000","73.11000000","72.84000000","72.87000000","110.84600000",1779370199999,"8088.43805000",111,"66.44900000","4850.77241000","0"],[1779370200000,"72.87000000","72.92000000","72.60000000","72.69000000","148.12700000",1779371099999,"10779.76828000",120,"46.48300000","3382.02565000","0"],[1779371100000,"72.73000000","73.19000000","72.73000000","73.19000000","79.22400000",1779371999999,"5775.55002000",89,"51.04300000","3721.31397000","0"],[1779372000000,"73.23000000","73.24000000","72.73000000","72.81000000","106.32500000",1779372899999,"7762.16175000",97,"36.17700000","2639.09610000","0"],[1779372900000,"72.81000000","72.81000000","72.61000000","72.78000000","147.11000000",1779373799999,"10702.27846000",120,"69.31500000","5043.46489000","0"],[1779373800000,"72.82000000","72.92000000","72.62000000","72.63000000","342.11900000",1779374699999,"24919.87557000",105,"28.24400000","2055.51095000","0"],[1779374700000,"72.66000000","72.68000000","72.45000000","72.61000000","194.75900000",1779375599999,"14123.71624000",154,"46.85100000","3399.43879000","0"],[1779375600000,"72.53000000","72.78000000","72.44000000","72.73000000","151.48300000",1779376499999,"10996.47973000",171,"129.27400000","9384.29775000","0"],[1779376500000,"72.71000000","72.85000000","72.65000000","72.75000000","73.65700000",1779377399999,"5359.29472000",103,"64.07800000","4662.42547000","0"],[1779377400000,"72.83000000","73.07000000","72.78000000","72.81000000","331.62000000",1779378299999,"24204.04125000",151,"316.41200000","23094.92623000","0"],[1779378300000,"72.83000000","73.11000000","72.83000000","72.91000000","103.68800000",1779379199999,"7563.27616000",143,"67.82000000","4946.75863000","0"],[1779379200000,"72.92000000","72.95000000","72.60000000","72.61000000","122.25900000",1779380099999,"8890.15980000",94,"77.21400000","5611.22070000","0"],[1779380100000,"72.66000000","72.81000000","72.53000000","72.56000000","72.75300000",1779380999999,"5286.64592000",117,"32.95500000","2394.68263000","0"],[1779381000000,"72.53000000","72.65000000","72.47000000","72.54000000","50.15400000",1779381899999,"3638.49359000",31,"41.66800000","3022.85474000","0"],[1779381900000,"72.54000000","72.67000000","72.32000000","72.55000000","50.88100000",1779382799999,"3689.18444000",68,"27.01800000","1959.54424000","0"],[1779382800000,"72.59000000","73.04000000","72.51000000","72.94000000","85.01500000",1779383699999,"6187.07991000",109,"54.33100000","3952.77739000","0"],[1779383700000,"72.95000000","73.31000000","72.95000000","73.24000000","130.91600000",1779384599999,"9572.31305000",161,"66.11000000","4832.71906000","0"],[1779384600000,"73.28000000","73.28000000","73.18000000","73.22000000","24.84100000",1779385499999,"1819.37742000",52,"1.29200000","94.59170000","0"],[1779385500000,"73.25000000","73.32000000","73.13000000","73.15000000","17.75500000",1779386399999,"1300.79514000",22,"3.97600000","291.08529000","0"],[1779386400000,"73.15000000","73.19000000","72.88000000","73.19000000","78.51400000",1779387299999,"5736.67922000",65,"39.73300000","2902.63221000","0"],[1779387300000,"73.21000000","73.67000000","73.21000000","73.61000000","258.32800000",1779388199999,"18972.39021000",103,"167.05200000","12260.56236000","0"],[1779388200000,"73.50000000","73.76000000","73.50000000","73.74000000","118.87200000",1779389099999,"8753.49958000",71,"111.67300000","8223.65280000","0"],[1779389100000,"73.70000000","73.70000000","73.26000000","73.37000000","25.55000000",1779389999999,"1876.47125000",63,"7.01600000","514.85325000","0"],[1779390000000,"73.35000000","73.62000000","73.35000000","73.55000000","25.24500000",1779390899999,"1855.21618000",36,"11.90700000","875.01868000","0"],[1779390900000,"73.48000000","73.58000000","73.48000000","73.56000000","24.10400000",1779391799999,"1772.35225000",40,"5.30600000","390.21396000","0"],[1779391800000,"73.56000000","73.66000000","73.53000000","73.54000000","87.50700000",1779392699999,"6443.93595000",68,"31.43400000","2314.35846000","0"],[1779392700000,"73.49000000","73.70000000","73.48000000","73.60000000","19.49700000",1779393599999,"1434.48582000",31,"11.80000000","868.24309000","0"],[1779393600000,"73.60000000","73.84000000","73.60000000","73.80000000","86.01300000",1779394499999,"6346.75177000",36,"13.85300000","1021.11597000","0"],[1779394500000,"73.76000000","73.89000000","73.61000000","73.61000000","73.14700000",1779395399999,"5398.16705000",73,"53.24400000","3931.79059000","0"],[1779395400000,"73.74000000","73.84000000","73.69000000","73.79000000","18.60300000",1779396299999,"1372.34888000",21,"12.82200000","945.59269000","0"],[1779396300000,"73.82000000","73.82000000","73.71000000","73.71000000","1.18800000",1779397199999,"87.61486000",4,"0.37500000","27.68250000","0"],[1779397200000,"73.75000000","73.78000000","73.68000000","73.76000000","16.74800000",1779398099999,"1235.13173000",30,"4.24800000","313.33110000","0"],[1779398100000,"73.76000000","74.03000000","73.76000000","73.94000000","179.86100000",1779398999999,"13293.32930000",101,"156.53200000","11570.13815000","0"],[1779399000000,"73.93000000","74.16000000","73.88000000","74.14000000","89.36500000",1779399899999,"6605.94757000",78,"77.00600000","5692.15545000","0"],[1779399900000,"74.17000000","74.56000000","74.17000000","74.48000000","144.81900000",1779400799999,"10779.60791000",91,"126.83500000","9439.89051000","0"],[1779400800000,"74.46000000","74.56000000","73.95000000","74.01000000","373.59000000",1779401699999,"27711.09728000",137,"78.39600000","5808.45991000","0"],[1779401700000,"73.99000000","74.16000000","73.99000000","74.16000000","55.56500000",1779402599999,"4118.39382000",47,"52.72100000","3907.76718000","0"],[1779402600000,"74.14000000","74.18000000","73.96000000","74.14000000","17.42300000",1779403499999,"1291.17246000",24,"10.89800000","807.64857000","0"],[1779403500000,"74.10000000","74.10000000","74.04000000","74.08000000","9.70800000",1779404399999,"719.07503000",11,"1.70800000","126.46592000","0"],[1779404400000,"74.02000000","74.21000000","73.91000000","73.91000000","10.17200000",1779405299999,"753.82361000",15,"8.02700000","595.03669000","0"],[1779405300000,"73.88000000","73.90000000","73.37000000","73.70000000","185.89300000",1779406199999,"13674.13740000",175,"73.75200000","5419.22479000","0"],[1779406200000,"73.68000000","73.72000000","73.59000000","73.65000000","32.63400000",1779407099999,"2403.47837000",100,"5.00000000","368.36500000","0"],[1779407100000,"73.60000000","73.67000000","73.58000000","73.58000000","32.47700000",1779407999999,"2390.75968000",93,"20.13100000","1482.24700000","0"],[1779408000000,"73.61000000","73.66000000","73.46000000","73.47000000","55.49500000",1779408899999,"4080.33111000",83,"34.33300000","2523.79928000","0"],[1779408900000,"73.45000000","73.48000000","73.36000000","73.36000000","39.11000000",1779409799999,"2872.21079000",31,"25.60600000","1880.75663000","0"],[1779409800000,"73.36000000","73.36000000","73.17000000","73.23000000","77.82100000",1779410699999,"5703.29783000",82,"46.75200000","3427.57044000","0"],[1779410700000,"73.20000000","73.21000000","73.11000000","73.11000000","16.29200000",1779411599999,"1192.10617000",16,"10.73500000","785.73574000","0"],[1779411600000,"73.12000000","73.16000000","73.00000000","73.14000000","79.53500000",1779412499999,"5809.37678000",40,"13.01500000","951.63812000","0"],[1779412500000,"73.29000000","73.35000000","73.22000000","73.30000000","97.31600000",1779413399999,"7133.86892000",40,"8.40000000","615.32042000","0"],[1779413400000,"73.33000000","73.41000000","73.17000000","73.34000000","98.09600000",1779414299999,"7190.97444000",52,"87.46600000","6411.80012000","0"],[1779414300000,"73.39000000","73.48000000","73.38000000","73.40000000","15.29500000",1779415199999,"1123.10168000",17,"1.97800000","145.19835000","0"],[1779415200000,"73.40000000","73.45000000","73.21000000","73.32000000","61.62200000",1779416099999,"4519.11094000",44,"6.49500000","476.49638000","0"],[1779416100000,"73.33000000","73.40000000","73.30000000","73.38000000","11.71200000",1779416999999,"859.04800000",14,"5.39600000","395.92819000","0"],[1779417000000,"73.38000000","73.43000000","73.37000000","73.40000000","8.14200000",1779417899999,"597.50221000",21,"5.72400000","420.03283000","0"],[1779417900000,"73.40000000","73.42000000","73.30000000","73.33000000","200.24200000",1779418799999,"14693.18142000",48,"49.40400000","3624.78588000","0"],[1779418800000,"73.42000000","73.47000000","73.36000000","73.36000000","35.95300000",1779419699999,"2640.69947000",18,"4.41900000","324.56922000","0"],[1779419700000,"73.31000000","73.34000000","73.15000000","73.15000000","91.08400000",1779420599999,"6667.60846000",68,"45.63700000","3339.53136000","0"],[1779420600000,"73.18000000","73.51000000","73.12000000","73.51000000","193.08500000",1779421499999,"14150.01744000",238,"122.14300000","8958.62480000","0"],[1779421500000,"73.52000000","73.69000000","73.52000000","73.64000000","28.92100000",1779422399999,"2130.11537000",22,"24.02100000","1769.17561000","0"],[1779422400000,"73.72000000","73.96000000","73.64000000","73.78000000","187.69100000",1779423299999,"13845.06438000",84,"24.45700000","1806.82701000","0"],[1779423300000,"73.81000000","73.88000000","73.81000000","73.81000000","9.69300000",1779424199999,"715.57875000",8,"0.67600000","49.94288000","0"],[1779424200000,"73.83000000","73.90000000","73.69000000","73.69000000","17.06200000",1779425099999,"1258.11804000",16,"6.84500000","505.03275000","0"],[1779425100000,"73.65000000","73.79000000","73.65000000","73.65000000","83.49100000",1779425999999,"6154.46175000",43,"63.81800000","4704.06247000","0"],[1779426000000,"73.67000000","73.79000000","73.51000000","73.79000000","17.16100000",1779426899999,"1263.95884000",27,"6.68300000","491.98238000","0"],[1779426900000,"73.86000000","74.00000000","73.86000000","73.87000000","26.91500000",1779427799999,"1989.20822000",20,"8.00100000","591.37442000","0"],[1779427800000,"73.90000000","73.95000000","73.83000000","73.86000000","5.07400000",1779428699999,"375.04174000",7,"1.25400000","92.64432000","0"],[1779428700000,"73.88000000","74.10000000","73.75000000","73.77000000","10.93300000",1779429599999,"808.49039000",22,"6.59000000","487.73111000","0"],[1779429600000,"73.80000000","74.41000000","73.76000000","74.41000000","895.03000000",1779430499999,"66363.29039000",221,"589.06000000","43667.56922000","0"],[1779430500000,"74.42000000","74.46000000","74.11000000","74.31000000","152.58400000",1779431399999,"11323.43312000",72,"40.59200000","3013.66832000","0"],[1779431400000,"74.30000000","74.32000000","73.79000000","73.89000000","220.34900000",1779432299999,"16290.21210000",72,"1.11800000","82.97722000","0"],[1779432300000,"74.01000000","77.00000000","74.01000000","76.60000000","2593.63200000",1779433199999,"196613.22717000",2245,"1543.00700000","116784.32883000","0"],[1779433200000,"76.58000000","76.65000000","75.62000000","75.97000000","564.23800000",1779434099999,"42862.69110000",775,"234.77200000","17853.99667000","0"],[1779434100000,"75.96000000","76.08000000","75.33000000","75.68000000","151.39400000",1779434999999,"11450.99213000",239,"86.29200000","6532.31293000","0"],[1779435000000,"75.66000000","75.83000000","75.26000000","75.26000000","211.51900000",1779435899999,"15963.03544000",408,"115.36200000","8701.17825000","0"],[1779435900000,"75.32000000","75.47000000","75.19000000","75.47000000","103.02200000",1779436799999,"7761.24159000",54,"43.44300000","3273.69076000","0"],[1779436800000,"75.47000000","75.58000000","75.30000000","75.42000000","112.30300000",1779437699999,"8473.72260000",182,"72.75800000","5489.68367000","0"],[1779437700000,"75.39000000","75.62000000","75.24000000","75.37000000","93.50800000",1779438599999,"7044.08634000",43,"29.70000000","2239.40067000","0"],[1779438600000,"75.34000000","75.74000000","74.99000000","75.25000000","407.96700000",1779439499999,"30783.40468000",347,"222.49600000","16776.16659000","0"],[1779439500000,"75.22000000","75.72000000","75.22000000","75.62000000","53.56900000",1779440399999,"4050.08367000",74,"32.08300000","2424.73436000","0"],[1779440400000,"75.55000000","77.02000000","75.45000000","76.37000000","624.70500000",1779441299999,"47696.56191000",761,"479.78500000","36604.43686000","0"],[1779441300000,"76.36000000","76.65000000","76.21000000","76.51000000","137.61500000",1779442199999,"10518.26440000",183,"49.84100000","3811.44219000","0"],[1779442200000,"76.56000000","76.71000000","76.29000000","76.45000000","269.15400000",1779443099999,"20591.83014000",225,"117.54800000","8994.17170000","0"],[1779443100000,"76.49000000","77.83000000","76.39000000","77.45000000","1042.28600000",1779443999999,"80516.51811000",1131,"429.31600000","33178.32593000","0"],[1779444000000,"77.47000000","78.11000000","77.25000000","77.73000000","427.00100000",1779444899999,"33190.33039000",457,"257.45000000","20020.45207000","0"],[1779444900000,"77.69000000","77.69000000","77.13000000","77.38000000","403.15200000",1779445799999,"31171.21580000",188,"270.11800000","20886.99967000","0"],[1779445800000,"77.38000000","77.69000000","77.25000000","77.27000000","73.15500000",1779446699999,"5663.22507000",113,"17.47800000","1354.50028000","0"],[1779446700000,"77.35000000","77.43000000","77.16000000","77.25000000","54.29000000",1779447599999,"4194.38126000",83,"14.85900000","1148.75419000","0"],[1779447600000,"77.33000000","77.48000000","77.15000000","77.17000000","47.61000000",1779448499999,"3681.78819000",91,"11.57400000","893.60536000","0"],[1779448500000,"77.17000000","78.28000000","77.02000000","78.21000000","596.75800000",1779449399999,"46307.30537000",530,"323.94000000","25128.05416000","0"],[1779449400000,"78.28000000","78.91000000","77.96000000","78.78000000","1148.33900000",1779450299999,"90241.50890000",785,"614.13600000","48261.21517000","0"],[1779450300000,"78.70000000","79.16000000","77.98000000","79.11000000","538.21800000",1779451199999,"42292.50635000",570,"267.81900000","21067.40002000","0"],[1779451200000,"79.14000000","79.25000000","78.17000000","78.78000000","1440.12700000",1779452099999,"113564.10119000",854,"334.85000000","26340.97629000","0"],[1779452100000,"78.85000000","79.10000000","78.38000000","78.64000000","231.49000000",1779452999999,"18211.79200000",160,"122.03800000","9608.12303000","0"],[1779453000000,"78.69000000","79.12000000","78.59000000","79.12000000","179.40000000",1779453899999,"14126.51425000",158,"81.81400000","6447.77572000","0"],[1779453900000,"79.15000000","79.25000000","78.84000000","79.07000000","253.24100000",1779454799999,"19999.71625000",194,"106.82800000","8441.33501000","0"],[1779454800000,"79.00000000","79.52000000","79.00000000","79.33000000","327.00400000",1779455699999,"25910.13715000",200,"246.84900000","19555.37508000","0"],[1779455700000,"79.25000000","79.82000000","78.87000000","79.71000000","689.97400000",1779456599999,"54814.08245000",534,"457.14900000","36328.59686000","0"],[1779456600000,"79.69000000","80.30000000","79.27000000","79.70000000","1033.66400000",1779457499999,"82701.92630000",659,"298.11900000","23843.54146000","0"],[1779457500000,"79.79000000","80.18000000","79.27000000","79.72000000","643.56700000",1779458399999,"51251.98966000",612,"432.76300000","34452.84865000","0"],[1779458400000,"79.68000000","79.68000000","78.64000000","79.17000000","525.24600000",1779459299999,"41570.64976000",576,"321.89400000","25482.53716000","0"],[1779459300000,"79.19000000","79.32000000","78.55000000","78.95000000","324.75200000",1779460199999,"25617.34066000",442,"215.37600000","16997.46814000","0"],[1779460200000,"78.89000000","79.03000000","78.35000000","78.84000000","644.31400000",1779461099999,"50680.51706000",555,"308.00700000","24241.20196000","0"],[1779461100000,"78.84000000","79.10000000","78.73000000","79.03000000","164.05200000",1779461999999,"12953.18020000",207,"93.99900000","7422.32759000","0"],[1779462000000,"78.92000000","79.47000000","78.92000000","79.15000000","245.65600000",1779462899999,"19450.01445000",240,"141.51300000","11203.53514000","0"],[1779462900000,"79.03000000","79.32000000","78.37000000","79.01000000","304.66700000",1779463799999,"24056.28376000",247,"185.57600000","14664.57302000","0"],[1779463800000,"79.00000000","79.60000000","78.77000000","79.11000000","518.69000000",1779464699999,"41046.29386000",378,"175.76100000","13925.58561000","0"],[1779464700000,"79.17000000","80.67000000","79.17000000","80.42000000","1342.57500000",1779465599999,"107488.32300000",977,"921.16400000","73666.50749000","0"],[1779465600000,"80.47000000","82.99000000","80.34000000","81.18000000","2658.16000000",1779466499999,"216083.81701000",3204,"1630.50400000","132548.77142000","0"],[1779466500000,"81.17000000","81.77000000","80.76000000","81.17000000","847.10900000",1779467399999,"68816.76046000",1330,"500.06100000","40613.46038000","0"],[1779467400000,"81.21000000","81.27000000","79.80000000","80.20000000","581.69200000",1779468299999,"46854.18218000",428,"306.12100000","24674.77444000","0"],[1779468300000,"80.24000000","81.15000000","80.18000000","80.75000000","764.41200000",1779469199999,"61654.74605000",375,"648.72200000","52330.78129000","0"],[1779469200000,"80.74000000","80.82000000","80.13000000","80.15000000","367.91900000",1779470099999,"29627.90949000",141,"96.79200000","7786.57280000","0"],[1779470100000,"80.27000000","80.33000000","79.78000000","80.13000000","192.42200000",1779470999999,"15407.12233000",170,"92.89700000","7442.54063000","0"],[1779471000000,"80.08000000","80.29000000","79.92000000","80.11000000","227.06800000",1779471899999,"18176.00112000",84,"152.90600000","12240.45432000","0"],[1779471900000,"79.97000000","79.99000000","79.12000000","79.17000000","520.13700000",1779472799999,"41304.71660000",211,"98.68200000","7836.06435000","0"],[1779472800000,"79.21000000","79.69000000","79.08000000","79.51000000","325.53700000",1779473699999,"25831.73413000",187,"212.43400000","16860.87997000","0"],[1779473700000,"79.51000000","80.18000000","79.46000000","79.46000000","174.90300000",1779474599999,"13967.08561000",111,"91.51500000","7312.48384000","0"],[1779474600000,"79.55000000","79.55000000","78.68000000","78.69000000","337.44000000",1779475499999,"26657.51019000",349,"204.02300000","16122.33336000","0"],[1779475500000,"78.67000000","78.90000000","78.02000000","78.88000000","646.06400000",1779476399999,"50741.77792000",461,"376.22200000","29574.91403000","0"],[1779476400000,"78.84000000","78.84000000","78.39000000","78.62000000","376.47700000",1779477299999,"29592.08959000",263,"242.11600000","19023.19549000","0"],[1779477300000,"78.51000000","78.57000000","77.74000000","77.93000000","336.83600000",1779478199999,"26312.15201000",322,"64.08900000","5009.87968000","0"],[1779478200000,"77.90000000","77.95000000","76.55000000","76.92000000","873.42300000",1779479099999,"67457.10261000",742,"406.62200000","31431.92603000","0"],[1779479100000,"77.03000000","77.84000000","77.03000000","77.38000000","391.37500000",1779479999999,"30310.82504000",344,"221.60300000","17163.66543000","0"],[1779480000000,"77.36000000","77.59000000","77.26000000","77.50000000","192.03200000",1779480899999,"14873.39634000",173,"80.86700000","6265.36582000","0"],[1779480900000,"77.60000000","78.09000000","77.54000000","77.68000000","383.26500000",1779481799999,"29817.33631000",260,"240.65800000","18728.17449000","0"],[1779481800000,"77.68000000","77.90000000","77.53000000","77.61000000","104.03200000",1779482699999,"8081.39215000",99,"57.79400000","4490.05928000","0"],[1779482700000,"77.55000000","77.55000000","77.15000000","77.33000000","212.53100000",1779483599999,"16436.74463000",129,"62.97900000","4874.09788000","0"],[1779483600000,"77.54000000","77.58000000","77.13000000","77.51000000","76.94800000",1779484499999,"5949.04591000",106,"41.63100000","3220.30884000","0"],[1779484500000,"77.47000000","77.84000000","77.47000000","77.62000000","87.09700000",1779485399999,"6770.33427000",43,"45.54000000","3541.22870000","0"],[1779485400000,"77.63000000","78.03000000","77.63000000","77.96000000","87.99400000",1779486299999,"6846.44408000",92,"50.75900000","3951.12670000","0"],[1779486300000,"77.87000000","78.39000000","77.81000000","78.33000000","99.95600000",1779487199999,"7819.18758000",73,"79.51000000","6221.55657000","0"],[1779487200000,"78.28000000","78.81000000","78.26000000","78.37000000","206.89600000",1779488099999,"16249.50425000",167,"111.75200000","8777.53768000","0"],[1779488100000,"78.36000000","78.50000000","78.20000000","78.37000000","398.50000000",1779488999999,"31254.06964000",163,"48.18400000","3778.17410000","0"],[1779489000000,"78.32000000","78.61000000","78.15000000","78.42000000","114.19400000",1779489899999,"8942.09355000",74,"69.78100000","5463.76042000","0"],[1779489900000,"78.43000000","78.82000000","78.18000000","78.24000000","179.49500000",1779490799999,"14056.20421000",91,"81.14200000","6353.13077000","0"],[1779490800000,"78.29000000","78.60000000","78.29000000","78.56000000","111.10400000",1779491699999,"8708.11279000",59,"77.65900000","6085.46170000","0"],[1779491700000,"78.64000000","78.64000000","77.76000000","77.76000000","77.65600000",1779492599999,"6073.26105000",67,"25.52400000","1998.93071000","0"],[1779492600000,"77.79000000","78.27000000","77.49000000","77.65000000","1254.84800000",1779493499999,"97709.01827000",359,"405.80400000","31576.51987000","0"],[1779493500000,"77.68000000","77.76000000","76.90000000","77.14000000","586.94000000",1779494399999,"45336.76878000",463,"119.72100000","9248.15275000","0"],[1779494400000,"77.20000000","77.51000000","77.02000000","77.14000000","189.66500000",1779495299999,"14639.22597000",149,"99.96700000","7716.41915000","0"],[1779495300000,"77.06000000","77.71000000","76.73000000","77.69000000","184.28800000",1779496199999,"14232.23941000",177,"101.67500000","7865.15456000","0"],[1779496200000,"77.62000000","77.85000000","77.36000000","77.58000000","386.99700000",1779497099999,"30032.86124000",198,"222.82400000","17299.41869000","0"],[1779497100000,"77.58000000","78.40000000","77.58000000","78.35000000","195.49000000",1779497999999,"15257.49613000",291,"171.18300000","13359.20180000","0"],[1779498000000,"78.26000000","78.26000000","77.79000000","77.90000000","173.65300000",1779498899999,"13541.05823000",110,"19.57000000","1525.57916000","0"],[1779498900000,"77.82000000","78.45000000","77.82000000","77.89000000","268.15500000",1779499799999,"20962.56144000",221,"144.52000000","11295.50566000","0"],[1779499800000,"77.92000000","77.97000000","77.13000000","77.23000000","1129.42000000",1779500699999,"87513.08899000",377,"310.09600000","24040.89971000","0"],[1779500700000,"77.21000000","77.26000000","76.85000000","77.04000000","296.32400000",1779501599999,"22837.92437000",249,"145.87300000","11246.08610000","0"],[1779501600000,"77.05000000","77.33000000","76.87000000","77.12000000","88.35200000",1779502499999,"6816.05155000",80,"37.85800000","2919.43403000","0"],[1779502500000,"77.18000000","77.35000000","76.90000000","76.97000000","97.24200000",1779503399999,"7493.70498000",86,"24.33700000","1875.57496000","0"],[1779503400000,"76.98000000","77.12000000","76.70000000","76.75000000","68.30800000",1779504299999,"5247.98176000",83,"39.26300000","3017.12083000","0"],[1779504300000,"76.74000000","76.76000000","76.64000000","76.76000000","164.45300000",1779505199999,"12608.38514000",61,"155.79100000","11944.03973000","0"],[1779505200000,"76.79000000","76.90000000","76.64000000","76.64000000","42.49200000",1779506099999,"3258.86962000",59,"20.46400000","1569.51863000","0"],[1779506100000,"76.60000000","76.60000000","76.33000000","76.49000000","309.98300000",1779506999999,"23690.90505000",116,"204.37600000","15616.29499000","0"],[1779507000000,"76.46000000","76.60000000","76.35000000","76.41000000","73.51800000",1779507899999,"5619.20812000",62,"33.58500000","2568.72563000","0"],[1779507900000,"76.37000000","76.38000000","75.91000000","76.16000000","998.91200000",1779508799999,"75930.44185000",309,"842.34600000","64027.54977000","0"],[1779508800000,"76.25000000","76.36000000","76.04000000","76.04000000","144.68000000",1779509699999,"11029.54061000",72,"71.40800000","5447.75265000","0"],[1779509700000,"76.03000000","76.03000000","75.73000000","75.95000000","128.86400000",1779510599999,"9779.41373000",104,"81.13500000","6158.73789000","0"],[1779510600000,"75.99000000","76.14000000","75.47000000","75.56000000","129.04500000",1779511499999,"9768.91091000",137,"16.88300000","1279.49336000","0"],[1779511500000,"75.63000000","75.83000000","75.63000000","75.71000000","19.39400000",1779512399999,"1468.87117000",31,"6.00700000","454.88571000","0"],[1779512400000,"75.73000000","75.96000000","75.69000000","75.83000000","15.72700000",1779513299999,"1192.74878000",27,"5.73400000","434.98998000","0"],[1779513300000,"75.78000000","75.81000000","75.43000000","75.56000000","66.66900000",1779514199999,"5033.20428000",79,"20.60500000","1556.28011000","0"],[1779514200000,"75.59000000","76.24000000","75.53000000","76.05000000","201.39800000",1779515099999,"15264.03795000",304,"61.59200000","4669.82279000","0"],[1779515100000,"75.99000000","76.10000000","75.78000000","75.78000000","101.28800000",1779515999999,"7688.37616000",54,"38.20800000","2902.27378000","0"],[1779516000000,"75.94000000","76.25000000","75.94000000","76.19000000","170.70400000",1779516899999,"12986.85076000",123,"92.12200000","7009.57834000","0"],[1779516900000,"76.19000000","76.39000000","76.19000000","76.22000000","37.96000000",1779517799999,"2896.83756000",64,"22.67200000","1731.04226000","0"],[1779517800000,"76.11000000","76.33000000","76.07000000","76.07000000","146.25400000",1779518699999,"11138.06729000",63,"12.94800000","987.60537000","0"],[1779518700000,"76.04000000","76.24000000","76.01000000","76.19000000","29.67100000",1779519599999,"2257.67188000",56,"14.43300000","1098.67549000","0"],[1779519600000,"76.26000000","76.31000000","76.00000000","76.23000000","46.03800000",1779520499999,"3507.91202000",47,"17.92200000","1365.64900000","0"],[1779520500000,"76.15000000","76.17000000","76.00000000","76.00000000","82.69600000",1779521399999,"6293.25151000",22,"4.34700000","330.84962000","0"],[1779521400000,"75.98000000","76.05000000","75.40000000","75.73000000","276.68400000",1779522299999,"20931.23635000",325,"89.86800000","6801.48506000","0"],[1779522300000,"75.73000000","75.75000000","74.02000000","74.64000000","944.11900000",1779523199999,"70652.20158000",806,"291.39300000","21785.29525000","0"],[1779523200000,"74.62000000","74.62000000","74.08000000","74.46000000","139.23000000",1779524099999,"10344.89451000",139,"25.31700000","1881.11344000","0"],[1779524100000,"74.45000000","74.81000000","74.45000000","74.62000000","84.99000000",1779524999999,"6342.86430000",94,"16.35500000","1221.22244000","0"],[1779525000000,"74.58000000","74.71000000","74.23000000","74.66000000","377.82700000",1779525899999,"28121.53960000",209,"221.25100000","16462.25497000","0"],[1779525900000,"74.59000000","75.16000000","74.52000000","75.05000000","234.93600000",1779526799999,"17602.30815000",136,"142.72400000","10707.48348000","0"],[1779526800000,"75.05000000","75.05000000","74.85000000","74.93000000","18.22600000",1779527699999,"1366.08609000",21,"3.46400000","259.79286000","0"],[1779527700000,"74.92000000","75.17000000","74.82000000","75.03000000","141.08300000",1779528599999,"10590.27247000",142,"64.14500000","4818.68002000","0"],[1779528600000,"74.96000000","75.16000000","74.92000000","75.02000000","166.05600000",1779529499999,"12455.63120000",70,"12.90800000","969.05298000","0"],[1779529500000,"75.02000000","75.07000000","74.92000000","74.92000000","2.65900000",1779530399999,"199.46613000",5,"2.55900000","191.97413000","0"],[1779530400000,"74.87000000","74.99000000","74.60000000","74.99000000","674.42300000",1779531299999,"50343.80775000",118,"526.27000000","39272.81946000","0"],[1779531300000,"74.99000000","75.10000000","74.99000000","75.05000000","291.64100000",1779532199999,"21888.85279000",86,"98.70400000","7407.35864000","0"],[1779532200000,"75.05000000","75.27000000","74.92000000","75.18000000","105.41000000",1779533099999,"7920.96114000",105,"46.17200000","3468.94617000","0"],[1779533100000,"75.22000000","75.25000000","75.04000000","75.10000000","57.08500000",1779533999999,"4289.49872000",49,"13.69700000","1029.55203000","0"],[1779534000000,"75.09000000","76.23000000","74.99000000","76.11000000","1068.55100000",1779534899999,"80739.71257000",368,"680.71400000","51418.89189000","0"],[1779534900000,"76.19000000","76.27000000","75.59000000","75.59000000","854.13700000",1779535799999,"64670.04348000",163,"585.41400000","44322.25633000","0"],[1779535800000,"75.60000000","75.90000000","75.60000000","75.78000000","127.92800000",1779536699999,"9690.11685000",36,"51.87000000","3928.70843000","0"],[1779536700000,"75.80000000","75.97000000","75.78000000","75.90000000","44.74500000",1779537599999,"3392.90756000",29,"11.69000000","887.08521000","0"],[1779537600000,"75.92000000","75.98000000","75.73000000","75.73000000","101.74700000",1779538499999,"7721.21845000",68,"59.57000000","4522.22768000","0"],[1779538500000,"75.87000000","77.39000000","75.82000000","76.61000000","659.15000000",1779539399999,"50468.35762000",571,"531.15900000","40650.41839000","0"],[1779539400000,"76.58000000","76.79000000","76.53000000","76.63000000","96.24400000",1779540299999,"7375.52382000",55,"57.65200000","4418.93668000","0"],[1779540300000,"76.72000000","76.87000000","76.48000000","76.61000000","126.77100000",1779541199999,"9726.91722000",114,"28.20100000","2162.50395000","0"],[1779541200000,"76.61000000","77.40000000","76.61000000","77.39000000","220.06900000",1779542099999,"16956.09727000",230,"126.62800000","9755.34913000","0"],[1779542100000,"77.34000000","77.67000000","77.20000000","77.33000000","221.27100000",1779542999999,"17128.18976000",184,"51.53500000","3991.46532000","0"],[1779543000000,"77.31000000","77.49000000","76.99000000","77.37000000","527.77200000",1779543899999,"40715.67805000",263,"414.55000000","31977.71599000","0"],[1779543900000,"77.40000000","77.71000000","76.88000000","77.44000000","623.53300000",1779544799999,"48208.38980000",371,"330.55200000","25563.21589000","0"],[1779544800000,"77.48000000","77.70000000","77.24000000","77.61000000","153.18800000",1779545699999,"11864.98717000",64,"90.48400000","7014.17568000","0"],[1779545700000,"77.59000000","78.00000000","77.55000000","78.00000000","84.94800000",1779546599999,"6612.00847000",99,"46.74900000","3638.11401000","0"],[1779546600000,"77.99000000","78.40000000","77.81000000","78.09000000","161.14400000",1779547499999,"12593.61361000",127,"60.10600000","4697.06605000","0"],[1779547500000,"78.18000000","78.26000000","77.44000000","77.56000000","509.62600000",1779548399999,"39672.09179000",357,"207.62900000","16174.18184000","0"],[1779548400000,"77.64000000","78.62000000","77.64000000","78.55000000","667.25600000",1779549299999,"52175.35839000",249,"571.01900000","44648.35019000","0"],[1779549300000,"78.56000000","78.80000000","78.48000000","78.61000000","185.67200000",1779550199999,"14609.41027000",100,"158.66900000","12487.68451000","0"],[1779550200000,"78.59000000","78.70000000","78.08000000","78.26000000","590.98200000",1779551099999,"46377.99081000",179,"215.88800000","16913.87105000","0"],[1779551100000,"78.29000000","78.29000000","77.60000000","77.85000000","1022.15600000",1779551999999,"79642.09380000",362,"406.11800000","31615.08805000","0"],[1779552000000,"77.88000000","78.13000000","77.76000000","77.96000000","219.84500000",1779552899999,"17137.62250000",158,"169.94400000","13248.32471000","0"],[1779552900000,"77.98000000","77.98000000","77.03000000","77.04000000","371.61200000",1779553799999,"28741.46598000",136,"191.39400000","14794.18168000","0"],[1779553800000,"77.12000000","77.17000000","76.42000000","76.67000000","526.40800000",1779554699999,"40372.32157000",281,"262.47900000","20112.76336000","0"],[1779554700000,"76.69000000","77.05000000","76.69000000","77.02000000","229.57000000",1779555599999,"17647.46961000",85,"139.72800000","10738.78921000","0"],[1779555600000,"77.03000000","77.56000000","76.93000000","77.52000000","221.05400000",1779556499999,"17084.16436000",84,"180.23700000","13927.86821000","0"],[1779556500000,"77.56000000","77.59000000","76.96000000","77.13000000","122.33800000",1779557399999,"9444.82374000",71,"40.36700000","3112.49934000","0"],[1779557400000,"77.10000000","77.10000000","76.52000000","76.66000000","116.37300000",1779558299999,"8934.91046000",73,"50.05300000","3845.99530000","0"],[1779558300000,"76.63000000","76.85000000","76.55000000","76.66000000","92.24100000",1779559199999,"7069.12569000",66,"69.97300000","5361.98599000","0"],[1779559200000,"76.69000000","77.00000000","76.66000000","76.94000000","97.36900000",1779560099999,"7477.13679000",57,"63.85500000","4902.12724000","0"],[1779560100000,"76.98000000","77.43000000","76.81000000","77.30000000","353.14500000",1779560999999,"27266.24966000",148,"168.64300000","13020.11800000","0"],[1779561000000,"77.32000000","77.57000000","77.02000000","77.49000000","285.97100000",1779561899999,"22099.12770000",163,"183.84200000","14203.86748000","0"],[1779561900000,"77.50000000","77.65000000","77.35000000","77.58000000","92.28100000",1779562799999,"7154.90121000",187,"49.71300000","3853.59261000","0"],[1779562800000,"77.60000000","77.60000000","77.34000000","77.35000000","60.71500000",1779563699999,"4701.79850000",109,"18.28300000","1415.73227000","0"],[1779563700000,"77.34000000","77.56000000","77.16000000","77.53000000","124.47200000",1779564599999,"9631.50210000",131,"96.98400000","7502.95846000","0"],[1779564600000,"77.51000000","77.67000000","77.26000000","77.38000000","323.99500000",1779565499999,"25092.33812000",240,"210.56700000","16305.89043000","0"],[1779565500000,"77.34000000","77.36000000","77.23000000","77.36000000","60.40900000",1779566399999,"4669.67149000",49,"23.51600000","1817.56302000","0"],[1779566400000,"77.42000000","77.43000000","77.27000000","77.28000000","78.98500000",1779567299999,"6109.53403000",46,"43.26400000","3346.57724000","0"],[1779567300000,"77.27000000","77.32000000","77.20000000","77.31000000","44.92200000",1779568199999,"3470.01823000",38,"13.31800000","1028.81619000","0"],[1779568200000,"77.31000000","77.71000000","77.24000000","77.60000000","195.92500000",1779569099999,"15194.27097000",165,"76.68700000","5950.27552000","0"],[1779569100000,"77.52000000","78.60000000","77.44000000","78.25000000","513.81800000",1779569999999,"40023.33470000",298,"358.36200000","27909.42481000","0"],[1779570000000,"78.25000000","78.52000000","78.00000000","78.05000000","2238.65700000",1779570899999,"175253.45896000",309,"204.84900000","16026.21311000","0"],[1779570900000,"78.00000000","78.08000000","77.79000000","77.92000000","236.75000000",1779571799999,"18442.04737000",110,"180.25700000","14038.25000000","0"],[1779571800000,"77.65000000","78.04000000","77.44000000","77.84000000","94.05600000",1779572699999,"7303.27231000",70,"45.35900000","3527.30842000","0"],[1779572700000,"77.91000000","78.56000000","77.87000000","78.32000000","232.25200000",1779573599999,"18178.12487000",161,"198.19200000","15509.32128000","0"],[1779573600000,"78.25000000","78.37000000","78.08000000","78.08000000","39.21000000",1779574499999,"3069.95831000",28,"36.05500000","2823.36573000","0"],[1779574500000,"78.07000000","78.07000000","77.64000000","77.82000000","369.24500000",1779575399999,"28720.43201000",194,"258.23300000","20084.62998000","0"],[1779575400000,"77.82000000","77.89000000","77.29000000","77.51000000","152.49300000",1779576299999,"11813.96217000",254,"51.28500000","3974.77774000","0"],[1779576300000,"77.51000000","78.40000000","77.51000000","78.36000000","620.53200000",1779577199999,"48423.41896000",839,"482.35900000","37625.13222000","0"],[1779577200000,"78.35000000","78.49000000","78.15000000","78.36000000","117.84600000",1779578099999,"9229.50177000",232,"82.09600000","6431.22989000","0"],[1779578100000,"78.38000000","78.51000000","78.18000000","78.28000000","40.66700000",1779578999999,"3185.37936000",149,"9.08400000","712.01152000","0"],[1779579000000,"78.27000000","79.10000000","78.27000000","78.78000000","331.45300000",1779579899999,"26107.15476000",465,"190.56800000","14990.64878000","0"],[1779579900000,"78.78000000","80.44000000","78.74000000","79.66000000","1005.91300000",1779580799999,"80185.24746000",1368,"764.85500000","60988.41200000","0"],[1779580800000,"79.67000000","79.99000000","79.39000000","79.96000000","95.81000000",1779581699999,"7632.82479000",319,"84.52000000","6732.50962000","0"],[1779581700000,"79.97000000","80.10000000","78.94000000","79.30000000","176.52000000",1779582599999,"13992.76893000",516,"93.30600000","7396.76799000","0"],[1779582600000,"79.29000000","79.74000000","79.25000000","79.33000000","160.83600000",1779583499999,"12790.31003000",351,"122.70100000","9760.72805000","0"],[1779583500000,"79.34000000","79.72000000","79.30000000","79.53000000","86.26700000",1779584399999,"6855.48110000",218,"52.10300000","4143.15543000","0"],[1779584400000,"79.54000000","79.98000000","79.54000000","79.57000000","96.18900000",1779585299999,"7670.67809000",218,"80.67400000","6433.84041000","0"],[1779585300000,"79.59000000","80.56000000","79.52000000","80.27000000","333.91200000",1779586199999,"26729.24596000",537,"264.54600000","21178.97601000","0"],[1779586200000,"80.32000000","80.51000000","79.92000000","80.09000000","219.48000000",1779587099999,"17597.92199000",424,"105.53100000","8462.20667000","0"],[1779587100000,"80.10000000","80.19000000","79.82000000","80.07000000","155.83700000",1779587999999,"12466.71371000",158,"123.53900000","9882.31189000","0"],[1779588000000,"80.09000000","80.12000000","79.64000000","79.95000000","160.87000000",1779588899999,"12860.64240000",277,"80.36600000","6429.17597000","0"],[1779588900000,"79.94000000","80.03000000","79.61000000","79.85000000","110.15100000",1779589799999,"8789.99988000",211,"65.78700000","5246.18600000","0"],[1779589800000,"79.80000000","79.95000000","79.71000000","79.90000000","49.48200000",1779590699999,"3951.79677000",144,"34.16900000","2728.86425000","0"],[1779590700000,"79.91000000","80.17000000","79.75000000","79.82000000","47.43500000",1779591599999,"3794.91632000",131,"24.12200000","1930.88149000","0"],[1779591600000,"79.75000000","80.21000000","79.68000000","80.16000000","19.68800000",1779592499999,"1574.84756000",109,"13.14500000","1051.19387000","0"],[1779592500000,"80.15000000","80.34000000","79.99000000","80.19000000","95.56400000",1779593399999,"7659.10526000",227,"40.75300000","3267.30192000","0"],[1779593400000,"80.20000000","80.65000000","80.09000000","80.30000000","220.80900000",1779594299999,"17732.39159000",370,"201.00800000","16142.04809000","0"],[1779594300000,"80.28000000","80.64000000","80.26000000","80.32000000","131.95100000",1779595199999,"10621.54294000",241,"102.20300000","8228.25123000","0"],[1779595200000,"80.33000000","80.46000000","79.79000000","79.88000000","194.86200000",1779596099999,"15600.47714000",401,"52.99500000","4239.94335000","0"],[1779596100000,"79.90000000","80.28000000","79.69000000","80.05000000","186.12200000",1779596999999,"14860.29099000",315,"65.80400000","5254.77648000","0"],[1779597000000,"80.04000000","80.22000000","79.99000000","80.16000000","144.19400000",1779597899999,"11549.22289000",179,"42.37600000","3395.26487000","0"],[1779597900000,"80.16000000","80.58000000","80.16000000","80.50000000","69.28800000",1779598799999,"5577.42102000",124,"64.30300000","5176.59369000","0"],[1779598800000,"80.47000000","80.72000000","80.27000000","80.70000000","191.05600000",1779599699999,"15384.09416000",234,"116.72800000","9400.94807000","0"],[1779599700000,"80.68000000","80.92000000","80.52000000","80.79000000","281.27700000",1779600599999,"22728.13718000",369,"108.81500000","8783.70106000","0"],[1779600600000,"80.76000000","80.98000000","80.63000000","80.85000000","272.03100000",1779601499999,"21970.77554000",336,"227.78200000","18394.75736000","0"],[1779601500000,"80.84000000","83.65000000","80.66000000","81.84000000","5116.46900000",1779602399999,"418550.74256000",7581,"2626.26600000","215686.06602000","0"],[1779602400000,"81.86000000","82.66000000","81.76000000","82.29000000","573.13300000",1779603299999,"47174.76258000",857,"399.37900000","32874.19630000","0"],[1779603300000,"82.28000000","82.37000000","81.62000000","82.13000000","357.09200000",1779604199999,"29304.98221000",650,"146.83200000","12059.60070000","0"],[1779604200000,"82.12000000","82.27000000","81.58000000","81.73000000","206.49300000",1779605099999,"16895.76253000",466,"106.03500000","8680.67492000","0"],[1779605100000,"81.75000000","82.10000000","81.63000000","81.81000000","210.40900000",1779605999999,"17216.71229000",495,"126.07600000","10322.07946000","0"],[1779606000000,"81.80000000","81.84000000","81.47000000","81.47000000","263.86000000",1779606899999,"21529.77398000",261,"169.41200000","13825.82476000","0"],[1779606900000,"81.48000000","81.59000000","81.38000000","81.41000000","69.36600000",1779607799999,"5652.14846000",223,"19.07800000","1554.67698000","0"],[1779607800000,"81.41000000","81.76000000","81.24000000","81.46000000","186.92700000",1779608699999,"15231.13800000",338,"81.75200000","6669.00193000","0"],[1779608700000,"81.45000000","81.60000000","81.16000000","81.60000000","253.63600000",1779609599999,"20629.63368000",578,"82.75400000","6735.65335000","0"],[1779609600000,"81.59000000","81.83000000","81.33000000","81.71000000","161.94300000",1779610499999,"13207.92899000",445,"109.82400000","8953.70286000","0"],[1779610500000,"81.67000000","82.06000000","81.04000000","81.41000000","301.53800000",1779611399999,"24577.51208000",764,"168.93200000","13782.34701000","0"],[1779611400000,"81.53000000","82.05000000","81.42000000","81.96000000","87.29500000",1779612299999,"7128.22926000",335,"49.16600000","4017.13477000","0"],[1779612300000,"81.91000000","82.74000000","81.88000000","82.16000000","592.63100000",1779613199999,"48808.59726000",854,"334.41500000","27544.00513000","0"],[1779613200000,"82.15000000","82.51000000","82.03000000","82.32000000","439.36400000",1779614099999,"36170.97554000",513,"161.96500000","13337.49875000","0"],[1779614100000,"82.33000000","83.00000000","82.33000000","82.77000000","659.17400000",1779614999999,"54568.38309000",766,"273.84700000","22666.41993000","0"],[1779615000000,"82.76000000","82.85000000","82.40000000","82.73000000","293.45800000",1779615899999,"24246.93639000",441,"179.40700000","14828.66738000","0"],[1779615900000,"82.72000000","83.37000000","82.55000000","83.10000000","1048.52400000",1779616799999,"86965.50826000",969,"714.27400000","59249.98924000","0"],[1779616800000,"83.12000000","83.62000000","82.86000000","83.23000000","680.99300000",1779617699999,"56733.08095000",935,"298.86800000","24898.93363000","0"],[1779617700000,"83.24000000","84.00000000","83.18000000","83.63000000","617.76000000",1779618599999,"51630.86516000",1057,"341.51300000","28549.21286000","0"],[1779618600000,"83.63000000","83.83000000","83.34000000","83.60000000","435.73700000",1779619499999,"36433.76629000",594,"343.09700000","28696.02709000","0"],[1779619500000,"83.60000000","83.60000000","82.81000000","83.34000000","383.82400000",1779620399999,"31902.78838000",489,"157.04300000","13074.15869000","0"],[1779620400000,"83.36000000","83.60000000","82.98000000","83.30000000","674.94400000",1779621299999,"56217.16942000",734,"473.74800000","39461.44536000","0"],[1779621300000,"83.31000000","83.55000000","82.86000000","83.14000000","240.80600000",1779622199999,"20018.33017000",524,"113.58200000","9452.31871000","0"],[1779622200000,"83.12000000","83.20000000","82.30000000","82.66000000","394.46900000",1779623099999,"32610.11347000",650,"125.80700000","10393.61610000","0"],[1779623100000,"82.65000000","82.78000000","82.32000000","82.49000000","174.05400000",1779623999999,"14362.10590000",376,"97.40900000","8041.14236000","0"],[1779624000000,"82.50000000","82.54000000","82.01000000","82.34000000","240.54800000",1779624899999,"19775.21359000",498,"147.60100000","12133.58046000","0"],[1779624900000,"82.32000000","82.32000000","81.17000000","81.17000000","506.35400000",1779625799999,"41369.63430000",809,"180.50400000","14741.74305000","0"],[1779625800000,"81.18000000","82.10000000","81.18000000","81.87000000","328.62900000",1779626699999,"26798.22754000",378,"284.37800000","23183.51871000","0"],[1779626700000,"81.86000000","81.86000000","81.48000000","81.71000000","156.22600000",1779627599999,"12752.33912000",241,"58.12600000","4745.05982000","0"],[1779627600000,"81.72000000","81.83000000","81.12000000","81.16000000","393.61600000",1779628499999,"32005.00951000",856,"274.64300000","22331.93746000","0"],[1779628500000,"81.18000000","81.31000000","80.80000000","80.80000000","188.20000000",1779629399999,"15255.67849000",500,"90.65900000","7355.95595000","0"],[1779629400000,"80.84000000","81.12000000","80.67000000","80.67000000","241.39600000",1779630299999,"19542.21111000",368,"206.32600000","16708.02705000","0"],[1779630300000,"80.71000000","80.89000000","80.10000000","80.89000000","696.97800000",1779631199999,"56060.54596000",821,"292.00500000","23487.70464000","0"],[1779631200000,"80.87000000","81.19000000","80.76000000","81.04000000","133.57600000",1779632099999,"10821.12811000",479,"76.60000000","6207.64029000","0"],[1779632100000,"81.11000000","81.19000000","79.90000000","80.27000000","457.13600000",1779632999999,"36670.54106000",927,"193.89100000","15561.52794000","0"],[1779633000000,"80.32000000","80.48000000","80.04000000","80.07000000","31.00600000",1779633899999,"2487.26779000",124,"20.03800000","1607.96724000","0"],[1779633900000,"80.03000000","80.36000000","80.00000000","80.25000000","49.37700000",1779634799999,"3954.95324000",135,"23.34900000","1869.96884000","0"],[1779634800000,"80.29000000","80.52000000","79.83000000","80.06000000","309.95100000",1779635699999,"24807.98049000",388,"141.53200000","11324.81080000","0"],[1779635700000,"80.05000000","80.05000000","79.32000000","79.64000000","697.88200000",1779636599999,"55557.54647000",968,"189.35600000","15092.92016000","0"],[1779636600000,"79.61000000","80.02000000","79.54000000","79.79000000","152.38100000",1779637499999,"12162.78498000",379,"90.82700000","7251.58295000","0"],[1779637500000,"79.83000000","80.09000000","79.83000000","79.93000000","152.89800000",1779638399999,"12226.82535000",140,"92.79800000","7420.54640000","0"],[1779638400000,"79.90000000","80.47000000","79.83000000","80.11000000","167.98900000",1779639299999,"13470.94357000",287,"64.80200000","5199.64464000","0"],[1779639300000,"80.07000000","80.89000000","79.95000000","80.66000000","235.23700000",1779640199999,"18940.82680000",574,"99.99000000","8061.75531000","0"],[1779640200000,"80.66000000","81.03000000","80.55000000","81.03000000","212.94400000",1779641099999,"17208.24315000",457,"128.11200000","10356.70392000","0"],[1779641100000,"81.03000000","81.41000000","80.87000000","81.33000000","271.32900000",1779641999999,"22023.13241000",518,"159.85500000","12975.92037000","0"],[1779642000000,"81.34000000","81.47000000","80.81000000","80.88000000","159.83000000",1779642899999,"12948.83637000",318,"108.83100000","8816.03176000","0"],[1779642900000,"80.93000000","81.25000000","80.93000000","81.03000000","126.21000000",1779643799999,"10235.12686000",217,"21.01700000","1705.22416000","0"],[1779643800000,"81.04000000","81.32000000","80.95000000","81.04000000","69.95700000",1779644699999,"5677.19023000",141,"47.10700000","3823.53424000","0"],[1779644700000,"81.03000000","81.17000000","80.94000000","81.08000000","57.09200000",1779645599999,"4628.01764000",123,"39.34000000","3189.70396000","0"],[1779645600000,"81.13000000","81.17000000","80.96000000","80.96000000","60.22400000",1779646499999,"4882.49274000",151,"18.12300000","1469.38129000","0"],[1779646500000,"80.96000000","80.96000000","80.45000000","80.58000000","88.15900000",1779647399999,"7109.26827000",288,"37.26400000","3004.58218000","0"],[1779647400000,"80.59000000","80.70000000","80.48000000","80.61000000","87.73000000",1779648299999,"7071.00491000",112,"19.94600000","1608.58078000","0"],[1779648300000,"80.62000000","80.65000000","80.17000000","80.22000000","322.80100000",1779649199999,"25918.79702000",276,"52.01100000","4172.38958000","0"],[1779649200000,"80.22000000","80.38000000","79.90000000","79.90000000","82.90600000",1779650099999,"6650.75001000",288,"50.64900000","4064.20598000","0"],[1779650100000,"79.94000000","79.95000000","79.27000000","79.50000000","325.25900000",1779650999999,"25870.22353000",493,"87.38800000","6948.87650000","0"],[1779651000000,"79.52000000","79.63000000","79.26000000","79.29000000","192.21400000",1779651899999,"15271.81936000",310,"50.48200000","4010.54477000","0"],[1779651900000,"79.29000000","79.44000000","79.17000000","79.28000000","142.05900000",1779652799999,"11268.22465000",260,"18.78900000","1490.32416000","0"],[1779652800000,"79.29000000","79.51000000","78.94000000","79.32000000","303.83800000",1779653699999,"24094.22185000",429,"133.83500000","10622.54287000","0"],[1779653700000,"79.31000000","79.64000000","79.28000000","79.53000000","115.79700000",1779654599999,"9199.43649000",118,"17.27000000","1371.78108000","0"],[1779654600000,"79.52000000","79.89000000","79.45000000","79.84000000","138.33400000",1779655499999,"11029.05578000",209,"70.27700000","5599.94558000","0"],[1779655500000,"79.84000000","79.84000000","79.57000000","79.57000000","114.91100000",1779656399999,"9162.59155000",95,"17.58000000","1401.78347000","0"],[1779656400000,"79.57000000","79.83000000","79.54000000","79.55000000","79.65200000",1779657299999,"6343.89243000",95,"9.19900000","733.07247000","0"],[1779657300000,"79.54000000","79.66000000","79.08000000","79.19000000","98.70400000",1779658199999,"7825.86477000",66,"31.00900000","2459.35966000","0"],[1779658200000,"79.05000000","79.12000000","78.60000000","78.66000000","223.96500000",1779659099999,"17656.19273000",210,"124.57400000","9827.16536000","0"],[1779659100000,"78.66000000","78.83000000","78.59000000","78.66000000","78.22200000",1779659999999,"6158.87256000",184,"39.85700000","3138.15971000","0"],[1779660000000,"78.67000000","79.36000000","78.67000000","79.19000000","104.20800000",1779660899999,"8243.20475000",248,"53.56700000","4236.35854000","0"],[1779660900000,"79.25000000","79.32000000","79.11000000","79.17000000","21.88800000",1779661799999,"1733.79058000",70,"12.58900000","997.63003000","0"],[1779661800000,"79.18000000","79.24000000","78.40000000","78.50000000","479.78500000",1779662699999,"37710.00253000",492,"71.64300000","5635.68925000","0"],[1779662700000,"78.56000000","78.65000000","78.44000000","78.46000000","16.26300000",1779663599999,"1277.79290000",62,"8.25000000","648.31500000","0"],[1779663600000,"78.50000000","80.70000000","78.50000000","80.06000000","1364.47500000",1779664499999,"109237.02793000",2522,"942.56200000","75480.24247000","0"],[1779664500000,"80.03000000","80.47000000","79.93000000","80.10000000","248.87800000",1779665399999,"19963.76414000",407,"164.45800000","13196.31300000","0"],[1779665400000,"80.11000000","80.43000000","79.98000000","80.18000000","522.72800000",1779666299999,"41881.04655000",418,"287.96600000","23080.80783000","0"],[1779666300000,"80.18000000","80.19000000","79.96000000","80.06000000","130.83800000",1779667199999,"10474.57569000",135,"16.17300000","1295.52613000","0"],[1779667200000,"80.09000000","80.76000000","80.03000000","80.76000000","219.63500000",1779668099999,"17679.30261000",314,"165.24100000","13313.89762000","0"],[1779668100000,"80.77000000","81.03000000","80.77000000","81.03000000","101.74100000",1779668999999,"8233.73848000",141,"89.07300000","7209.24885000","0"],[1779669000000,"81.03000000","81.32000000","80.90000000","81.00000000","208.28300000",1779669899999,"16893.20264000",231,"66.59700000","5402.23043000","0"],[1779669900000,"80.99000000","80.99000000","80.32000000","80.43000000","134.16800000",1779670799999,"10798.04355000",248,"29.20700000","2351.90228000","0"],[1779670800000,"80.43000000","80.70000000","80.11000000","80.30000000","115.04800000",1779671699999,"9267.89108000",245,"94.77800000","7637.48101000","0"],[1779671700000,"80.31000000","80.34000000","80.11000000","80.17000000","174.36500000",1779672599999,"13985.55303000",147,"6.74900000","541.88922000","0"],[1779672600000,"80.18000000","80.25000000","80.03000000","80.08000000","84.08500000",1779673499999,"6734.82125000",110,"17.95300000","1439.42064000","0"],[1779673500000,"80.07000000","80.14000000","79.68000000","79.68000000","52.08100000",1779674399999,"4162.63111000",140,"0.76700000","61.42940000","0"],[1779674400000,"79.72000000","80.28000000","79.66000000","80.28000000","54.81800000",1779675299999,"4379.56770000",150,"30.82200000","2465.40279000","0"],[1779675300000,"80.27000000","80.39000000","79.88000000","80.18000000","131.87000000",1779676199999,"10558.61209000",195,"43.48900000","3479.80140000","0"],[1779676200000,"80.19000000","80.29000000","79.77000000","79.79000000","28.12700000",1779677099999,"2251.30505000",97,"8.06600000","645.83017000","0"],[1779677100000,"79.80000000","79.93000000","79.74000000","79.74000000","51.39200000",1779677999999,"4104.16909000",85,"39.31000000","3140.19673000","0"],[1779678000000,"79.81000000","80.99000000","79.61000000","80.82000000","319.74400000",1779678899999,"25718.81157000",568,"203.84200000","16389.01233000","0"],[1779678900000,"80.84000000","81.09000000","80.67000000","80.67000000","144.33700000",1779679799999,"11678.85331000",174,"80.11400000","6486.35369000","0"],[1779679800000,"80.68000000","80.94000000","80.65000000","80.91000000","140.11900000",1779680699999,"11315.14244000",207,"88.69600000","7162.74369000","0"],[1779680700000,"80.89000000","81.23000000","80.73000000","81.07000000","183.32800000",1779681599999,"14837.85385000",260,"104.69600000","8478.72424000","0"],[1779681600000,"81.13000000","81.27000000","80.46000000","80.55000000","304.61400000",1779682499999,"24630.02746000",654,"134.51300000","10883.18607000","0"],[1779682500000,"80.55000000","80.95000000","80.49000000","80.89000000","158.00400000",1779683399999,"12757.07539000",268,"70.70700000","5708.46950000","0"],[1779683400000,"80.86000000","80.99000000","80.74000000","80.98000000","83.08600000",1779684299999,"6716.51613000",120,"10.91500000","883.16190000","0"],[1779684300000,"80.99000000","81.35000000","80.96000000","81.34000000","188.14500000",1779685199999,"15270.92215000",187,"176.21000000","14302.21547000","0"],[1779685200000,"81.28000000","81.65000000","81.17000000","81.55000000","280.56000000",1779686099999,"22831.36501000",344,"137.42200000","11193.07202000","0"],[1779686100000,"81.56000000","81.96000000","81.52000000","81.60000000","155.01300000",1779686999999,"12672.57307000",262,"135.86300000","11107.55293000","0"],[1779687000000,"81.59000000","81.88000000","81.17000000","81.76000000","418.77700000",1779687899999,"34156.91386000",359,"200.83000000","16383.37227000","0"],[1779687900000,"81.78000000","82.00000000","81.51000000","81.52000000","288.82700000",1779688799999,"23599.14919000",224,"61.92200000","5067.96147000","0"],[1779688800000,"81.51000000","81.57000000","81.20000000","81.50000000","38.02400000",1779689699999,"3097.55570000",192,"5.81500000","473.73348000","0"],[1779689700000,"81.42000000","81.42000000","80.89000000","80.98000000","176.27600000",1779690599999,"14282.65986000",235,"88.09600000","7131.50886000","0"],[1779690600000,"80.99000000","81.33000000","80.99000000","81.33000000","83.47900000",1779691499999,"6771.80599000",84,"13.46400000","1093.30408000","0"],[1779691500000,"81.32000000","81.67000000","81.31000000","81.47000000","247.98900000",1779692399999,"20213.50388000",163,"30.29100000","2470.35065000","0"],[1779692400000,"81.47000000","81.74000000","81.30000000","81.34000000","108.76900000",1779693299999,"8876.84096000",160,"98.41700000","8032.99124000","0"],[1779693300000,"81.34000000","81.40000000","81.07000000","81.08000000","71.23800000",1779694199999,"5784.31193000",112,"27.60200000","2243.28020000","0"],[1779694200000,"81.08000000","81.12000000","80.90000000","81.01000000","131.76800000",1779695099999,"10671.56147000",149,"47.14500000","3817.21516000","0"],[1779695100000,"80.99000000","81.18000000","80.93000000","81.05000000","30.87100000",1779695999999,"2503.82367000",60,"3.06900000","248.82486000","0"],[1779696000000,"81.04000000","81.04000000","80.41000000","80.43000000","160.10000000",1779696899999,"12917.95878000",183,"70.54700000","5689.48625000","0"],[1779696900000,"80.42000000","80.98000000","80.39000000","80.94000000","141.58100000",1779697799999,"11430.14790000",189,"131.32500000","10603.43285000","0"],[1779697800000,"80.88000000","81.10000000","80.29000000","80.32000000","329.62200000",1779698699999,"26558.10689000",372,"60.59300000","4886.11921000","0"],[1779698700000,"80.32000000","80.92000000","80.31000000","80.79000000","246.82700000",1779699599999,"19910.72109000",351,"93.71200000","7568.13459000","0"],[1779699600000,"80.80000000","81.17000000","80.75000000","80.96000000","208.60400000",1779700499999,"16889.23351000",461,"148.40500000","12016.43956000","0"],[1779700500000,"80.96000000","80.98000000","80.57000000","80.76000000","146.94000000",1779701399999,"11861.79770000",253,"18.56500000","1498.89364000","0"],[1779701400000,"80.77000000","81.49000000","80.77000000","81.27000000","642.46500000",1779702299999,"52157.15974000",497,"542.44400000","44033.10897000","0"],[1779702300000,"81.34000000","81.71000000","81.32000000","81.52000000","179.07600000",1779703199999,"14590.85412000",267,"32.85900000","2678.36085000","0"],[1779703200000,"81.51000000","81.61000000","81.20000000","81.23000000","98.36300000",1779704099999,"8007.12067000",231,"4.05700000","330.28146000","0"],[1779704100000,"81.24000000","81.50000000","81.13000000","81.39000000","77.07200000",1779704999999,"6268.54187000",225,"37.46500000","3049.16984000","0"],[1779705000000,"81.38000000","81.98000000","81.33000000","81.92000000","157.58800000",1779705899999,"12888.30524000",365,"94.87200000","7756.43088000","0"],[1779705900000,"81.92000000","82.33000000","81.88000000","82.17000000","272.59600000",1779706799999,"22403.70784000",444,"235.75900000","19378.61933000","0"],[1779706800000,"82.17000000","82.38000000","82.02000000","82.22000000","89.57100000",1779707699999,"7361.90987000",210,"42.64000000","3505.90252000","0"],[1779707700000,"82.28000000","82.49000000","82.13000000","82.21000000","73.09500000",1779708599999,"6017.41385000",200,"27.88300000","2296.64105000","0"],[1779708600000,"82.25000000","82.42000000","82.15000000","82.24000000","66.13200000",1779709499999,"5439.56558000",140,"31.72300000","2609.32951000","0"],[1779709500000,"82.24000000","82.26000000","81.74000000","82.03000000","96.49400000",1779710399999,"7907.22026000",172,"48.40200000","3967.70491000","0"],[1779710400000,"81.99000000","82.12000000","81.59000000","81.75000000","94.31500000",1779711299999,"7713.64227000",231,"66.58800000","5445.92210000","0"],[1779711300000,"81.76000000","81.90000000","81.27000000","81.36000000","312.02000000",1779712199999,"25450.15278000",419,"112.92300000","9205.12777000","0"],[1779712200000,"81.37000000","81.48000000","81.27000000","81.41000000","41.91400000",1779713099999,"3409.74040000",122,"11.14700000","907.10905000","0"],[1779713100000,"81.41000000","81.68000000","81.38000000","81.61000000","59.33800000",1779713999999,"4841.19682000",136,"51.05500000","4166.02840000","0"],[1779714000000,"81.61000000","81.78000000","81.55000000","81.58000000","49.55000000",1779714899999,"4046.26547000",84,"34.06100000","2782.31747000","0"],[1779714900000,"81.56000000","81.62000000","81.21000000","81.30000000","63.17900000",1779715799999,"5134.14346000",73,"0.93900000","76.54104000","0"],[1779715800000,"81.26000000","81.37000000","81.22000000","81.22000000","63.95200000",1779716699999,"5197.20216000",102,"10.82500000","879.90759000","0"],[1779716700000,"81.28000000","81.45000000","81.21000000","81.32000000","64.06600000",1779717599999,"5208.23609000",144,"8.58400000","697.94709000","0"],[1779717600000,"81.32000000","81.44000000","81.09000000","81.09000000","125.81900000",1779718499999,"10225.90499000",230,"59.74200000","4860.58508000","0"],[1779718500000,"81.09000000","81.12000000","80.39000000","80.48000000","324.17900000",1779719399999,"26152.53509000",563,"110.67800000","8927.71426000","0"],[1779719400000,"80.50000000","81.17000000","80.31000000","80.73000000","200.67500000",1779720299999,"16222.17849000",357,"166.01900000","13429.58930000","0"],[1779720300000,"80.72000000","81.03000000","80.57000000","80.69000000","233.83000000",1779721199999,"18882.60981000",280,"149.49100000","12060.20361000","0"],[1779721200000,"80.69000000","80.78000000","80.62000000","80.67000000","112.98000000",1779722099999,"9118.75075000",273,"77.16300000","6227.22345000","0"],[1779722100000,"80.66000000","80.66000000","79.81000000","79.88000000","258.22400000",1779722999999,"20705.30746000",453,"45.95700000","3688.09059000","0"],[1779723000000,"79.89000000","80.28000000","79.63000000","80.04000000","192.69300000",1779723899999,"15400.19676000",374,"94.68800000","7568.13212000","0"],[1779723900000,"80.03000000","80.04000000","79.75000000","79.99000000","65.75300000",1779724799999,"5255.29193000",119,"55.83800000","4462.99215000","0"],[1779724800000,"80.01000000","80.03000000","79.68000000","79.84000000","35.95000000",1779725699999,"2866.90763000",111,"30.09300000","2399.05254000","0"],[1779725700000,"79.84000000","80.34000000","79.77000000","80.05000000","223.40000000",1779726599999,"17887.44330000",351,"138.09900000","11057.94167000","0"],[1779726600000,"80.10000000","80.32000000","79.56000000","79.56000000","477.09300000",1779727499999,"38152.92898000",515,"152.91000000","12241.51019000","0"],[1779727500000,"79.56000000","79.80000000","79.20000000","79.71000000","107.91900000",1779728399999,"8574.55127000",427,"40.45000000","3215.58721000","0"],[1779728400000,"79.72000000","79.82000000","79.14000000","79.41000000","89.07200000",1779729299999,"7070.87850000",164,"45.50600000","3615.57013000","0"],[1779729300000,"79.40000000","79.71000000","79.25000000","79.65000000","106.15400000",1779730199999,"8430.69126000",274,"49.06800000","3900.95138000","0"],[1779730200000,"79.63000000","79.71000000","79.46000000","79.46000000","211.46400000",1779731099999,"16828.99674000",190,"96.61400000","7692.25558000","0"],[1779731100000,"79.45000000","79.58000000","79.31000000","79.35000000","65.89100000",1779731999999,"5235.49980000",170,"18.63000000","1481.07268000","0"],[1779732000000,"79.39000000","79.65000000","79.31000000","79.58000000","131.68800000",1779732899999,"10467.83552000",274,"83.24100000","6615.42411000","0"],[1779732900000,"79.59000000","79.63000000","79.20000000","79.54000000","458.83400000",1779733799999,"36445.57381000",475,"171.14200000","13582.33799000","0"],[1779733800000,"79.54000000","79.69000000","79.25000000","79.47000000","353.12300000",1779734699999,"28080.51364000",335,"159.25800000","12671.35020000","0"],[1779734700000,"79.46000000","79.83000000","79.45000000","79.73000000","255.47200000",1779735599999,"20362.11842000",248,"128.25800000","10221.02223000","0"],[1779735600000,"79.74000000","79.74000000","79.50000000","79.54000000","160.83900000",1779736499999,"12795.92472000",133,"86.49500000","6878.00094000","0"],[1779736500000,"79.53000000","79.53000000","79.36000000","79.46000000","29.54700000",1779737399999,"2347.01385000",82,"7.93200000","629.74271000","0"],[1779737400000,"79.47000000","79.65000000","79.40000000","79.47000000","54.57000000",1779738299999,"4341.66984000",205,"35.14700000","2797.07183000","0"],[1779738300000,"79.46000000","79.68000000","79.46000000","79.62000000","16.67600000",1779739199999,"1327.84172000",62,"13.16800000","1048.65383000","0"],[1779739200000,"79.64000000","79.80000000","79.61000000","79.74000000","16.76400000",1779740099999,"1336.08373000",98,"7.03700000","561.09434000","0"],[1779740100000,"79.73000000","80.06000000","79.71000000","80.06000000","225.24300000",1779740999999,"18012.48249000",209,"148.04800000","11838.03465000","0"],[1779741000000,"80.03000000","80.35000000","79.92000000","79.96000000","391.39300000",1779741899999,"31374.48668000",463,"200.73600000","16093.27109000","0"],[1779741900000,"79.98000000","80.21000000","79.78000000","79.78000000","115.77000000",1779742799999,"9256.68909000",293,"61.53200000","4919.32367000","0"],[1779742800000,"79.79000000","80.19000000","79.79000000","79.89000000","173.35000000",1779743699999,"13857.93487000",208,"105.20800000","8405.44138000","0"],[1779743700000,"79.85000000","79.85000000","79.72000000","79.79000000","64.64500000",1779744599999,"5156.94142000",33,"19.00600000","1515.90676000","0"],[1779744600000,"79.92000000","80.19000000","79.92000000","80.08000000","81.37800000",1779745499999,"6516.31855000",73,"78.28300000","6268.32296000","0"],[1779745500000,"80.04000000","80.17000000","79.99000000","80.17000000","31.19000000",1779746399999,"2495.42065000",184,"29.90700000","2392.77198000","0"],[1779746400000,"80.17000000","80.20000000","79.97000000","80.04000000","43.69600000",1779747299999,"3497.30726000",152,"7.13900000","571.57093000","0"],[1779747300000,"80.03000000","80.18000000","79.99000000","80.05000000","102.49300000",1779748199999,"8214.68173000",110,"84.63400000","6784.15077000","0"],[1779748200000,"80.04000000","80.04000000","79.67000000","79.74000000","86.66800000",1779749099999,"6919.77740000",279,"52.93200000","4228.66351000","0"],[1779749100000,"79.75000000","80.00000000","79.75000000","79.90000000","25.14200000",1779749999999,"2008.47478000",110,"12.38800000","988.93128000","0"],[1779750000000,"79.89000000","80.04000000","79.83000000","79.90000000","95.58800000",1779750899999,"7639.04683000",163,"53.14400000","4246.96669000","0"],[1779750900000,"79.89000000","79.95000000","79.74000000","79.85000000","40.17900000",1779751799999,"3208.98284000",112,"18.60500000","1485.97534000","0"],[1779751800000,"79.81000000","79.98000000","79.81000000","79.98000000","20.21500000",1779752699999,"1615.24433000",65,"7.67800000","613.49450000","0"],[1779752700000,"79.97000000","79.98000000","79.85000000","79.88000000","23.13800000",1779753599999,"1849.16563000",64,"9.63400000","769.69592000","0"],[1779753600000,"79.89000000","79.96000000","79.72000000","79.91000000","32.58800000",1779754499999,"2602.97876000",96,"11.73600000","937.51787000","0"],[1779754500000,"79.91000000","80.18000000","79.65000000","80.05000000","76.70900000",1779755399999,"6140.27826000",282,"41.17300000","3297.29949000","0"],[1779755400000,"80.05000000","80.47000000","79.79000000","79.82000000","142.92200000",1779756299999,"11463.64975000",291,"76.04600000","6107.23826000","0"],[1779756300000,"79.83000000","80.03000000","79.50000000","79.87000000","80.24800000",1779757199999,"6407.98730000",275,"44.96000000","3592.21439000","0"],[1779757200000,"79.88000000","80.13000000","79.52000000","79.97000000","206.66200000",1779758099999,"16493.50783000",262,"57.97200000","4622.47919000","0"],[1779758100000,"79.96000000","79.99000000","79.58000000","79.70000000","82.53300000",1779758999999,"6581.40741000",127,"4.95400000","395.97528000","0"],[1779759000000,"79.70000000","79.70000000","79.40000000","79.51000000","54.99100000",1779759899999,"4370.30804000",148,"11.79000000","937.27591000","0"],[1779759900000,"79.50000000","79.71000000","79.31000000","79.53000000","532.12100000",1779760799999,"42276.54614000",398,"46.70000000","3713.34340000","0"],[1779760800000,"79.53000000","79.63000000","79.25000000","79.55000000","42.26900000",1779761699999,"3355.77793000",149,"14.69200000","1166.32792000","0"],[1779761700000,"79.55000000","79.61000000","79.25000000","79.31000000","61.47500000",1779762599999,"4885.02506000",108,"4.18600000","332.48465000","0"],[1779762600000,"79.33000000","79.53000000","79.31000000","79.47000000","26.41200000",1779763499999,"2099.02661000",78,"25.28800000","2009.79209000","0"],[1779763500000,"79.44000000","79.53000000","79.32000000","79.46000000","36.82200000",1779764399999,"2925.00997000",171,"2.28500000","181.57028000","0"],[1779764400000,"79.47000000","79.58000000","79.24000000","79.27000000","36.62300000",1779765299999,"2906.84190000",203,"4.41400000","350.52745000","0"],[1779765300000,"79.30000000","79.42000000","79.26000000","79.30000000","35.88000000",1779766199999,"2846.99264000",262,"18.85900000","1496.78939000","0"],[1779766200000,"79.33000000","79.83000000","79.30000000","79.30000000","136.23800000",1779767099999,"10829.42887000",250,"35.78300000","2846.52642000","0"],[1779767100000,"79.40000000","79.73000000","79.40000000","79.65000000","47.49300000",1779767999999,"3776.04970000",169,"39.90300000","3171.65648000","0"],[1779768000000,"79.66000000","79.66000000","79.47000000","79.51000000","46.55700000",1779768899999,"3704.54080000",192,"19.91100000","1584.49454000","0"],[1779768900000,"79.52000000","79.62000000","79.43000000","79.58000000","50.92200000",1779769799999,"4050.51113000",115,"18.07100000","1437.63614000","0"],[1779769800000,"79.57000000","79.57000000","78.65000000","78.99000000","593.82800000",1779770699999,"46906.49517000",539,"118.58200000","9359.59379000","0"],[1779770700000,"79.01000000","79.01000000","78.65000000","78.85000000","58.16200000",1779771599999,"4585.93195000",214,"11.15000000","879.54450000","0"],[1779771600000,"78.84000000","78.86000000","78.64000000","78.73000000","72.63400000",1779772499999,"5717.46428000",151,"9.29700000","732.36131000","0"],[1779772500000,"78.76000000","79.03000000","78.76000000","79.03000000","95.07700000",1779773399999,"7498.91525000",120,"88.70900000","6996.52351000","0"],[1779773400000,"79.01000000","79.13000000","79.00000000","79.06000000","19.00900000",1779774299999,"1503.09607000",106,"14.76500000","1167.54825000","0"],[1779774300000,"79.06000000","79.06000000","78.85000000","78.93000000","24.24700000",1779775199999,"1913.53614000",65,"13.64800000","1076.58334000","0"],[1779775200000,"78.91000000","79.15000000","78.88000000","79.15000000","72.28900000",1779776099999,"5709.59515000",82,"59.06400000","4665.78217000","0"],[1779776100000,"79.10000000","79.21000000","79.03000000","79.21000000","125.92400000",1779776999999,"9964.61420000",161,"113.20600000","8958.39816000","0"],[1779777000000,"79.20000000","79.45000000","79.20000000","79.31000000","44.56600000",1779777899999,"3534.37714000",211,"31.94200000","2533.54522000","0"],[1779777900000,"79.31000000","79.41000000","79.20000000","79.20000000","68.94900000",1779778799999,"5466.75765000",223,"31.48000000","2495.85973000","0"],[1779778800000,"79.21000000","79.23000000","78.78000000","78.78000000","35.24900000",1779779699999,"2785.11442000",149,"5.69100000","449.82715000","0"],[1779779700000,"78.80000000","78.96000000","78.75000000","78.87000000","11.66400000",1779780599999,"920.23852000",40,"8.67900000","684.67732000","0"],[1779780600000,"78.86000000","78.86000000","78.51000000","78.62000000","29.52400000",1779781499999,"2320.74081000",106,"17.00400000","1336.46520000","0"],[1779781500000,"78.64000000","78.78000000","78.47000000","78.47000000","66.71900000",1779782399999,"5243.16882000",125,"44.24900000","3477.25547000","0"],[1779782400000,"78.46000000","78.46000000","78.00000000","78.21000000","453.28900000",1779783299999,"35467.48760000",357,"93.57200000","7315.00879000","0"],[1779783300000,"78.19000000","78.19000000","77.93000000","78.03000000","99.72200000",1779784199999,"7783.36904000",182,"43.77700000","3418.57263000","0"],[1779784200000,"78.02000000","78.02000000","77.69000000","77.78000000","35.44100000",1779785099999,"2758.10323000",102,"8.61500000","670.98212000","0"],[1779785100000,"77.75000000","77.75000000","77.25000000","77.29000000","323.24000000",1779785999999,"25060.21019000",259,"78.43700000","6081.06859000","0"],[1779786000000,"77.29000000","77.50000000","77.20000000","77.45000000","144.01700000",1779786899999,"11128.86199000",253,"17.05700000","1319.36683000","0"],[1779786900000,"77.44000000","77.61000000","77.40000000","77.59000000","41.17000000",1779787799999,"3189.96632000",106,"25.27300000","1958.17028000","0"],[1779787800000,"77.61000000","77.67000000","77.41000000","77.62000000","12.69600000",1779788699999,"984.35973000",93,"5.98600000","464.46742000","0"],[1779788700000,"77.63000000","77.80000000","77.57000000","77.68000000","241.41900000",1779789599999,"18747.31395000",152,"181.71200000","14109.51943000","0"],[1779789600000,"77.66000000","77.66000000","77.47000000","77.63000000","79.07900000",1779790499999,"6133.68898000",140,"10.35900000","803.59592000","0"],[1779790500000,"77.65000000","78.36000000","77.65000000","78.34000000","318.59600000",1779791399999,"24901.83816000",368,"180.69600000","14119.64401000","0"],[1779791400000,"78.37000000","78.65000000","78.28000000","78.32000000","196.29500000",1779792299999,"15401.17968000",514,"67.18000000","5269.80216000","0"],[1779792300000,"78.33000000","78.76000000","78.12000000","78.76000000","531.54600000",1779793199999,"41681.72825000",493,"432.33800000","33900.19486000","0"],[1779793200000,"78.76000000","78.76000000","77.84000000","78.09000000","358.60000000",1779794099999,"28042.66545000",562,"247.85500000","19390.52788000","0"],[1779794100000,"78.13000000","78.32000000","77.84000000","77.95000000","187.93000000",1779794999999,"14660.03818000",492,"62.25500000","4857.31704000","0"],[1779795000000,"77.92000000","78.01000000","77.61000000","77.78000000","57.62300000",1779795899999,"4480.34357000",225,"16.34300000","1270.75805000","0"],[1779795900000,"77.76000000","78.04000000","77.62000000","77.65000000","72.45700000",1779796799999,"5634.97501000",270,"24.72900000","1924.97003000","0"],[1779796800000,"77.71000000","77.82000000","77.12000000","77.23000000","307.04100000",1779797699999,"23768.80299000",713,"82.52900000","6395.50984000","0"],[1779797700000,"77.23000000","77.28000000","76.85000000","77.00000000","191.99300000",1779798599999,"14793.80265000",596,"95.56300000","7367.20648000","0"],[1779798600000,"77.05000000","77.13000000","76.68000000","76.91000000","283.07900000",1779799499999,"21745.82896000",724,"102.07700000","7842.50181000","0"],[1779799500000,"76.90000000","77.02000000","76.63000000","76.94000000","159.30800000",1779800399999,"12234.11941000",374,"84.14700000","6463.26625000","0"],[1779800400000,"76.96000000","77.13000000","76.66000000","76.73000000","111.84600000",1779801299999,"8595.13290000",172,"74.98700000","5764.35260000","0"],[1779801300000,"76.73000000","76.75000000","76.55000000","76.65000000","45.37300000",1779802199999,"3476.73029000",109,"21.47800000","1646.12072000","0"],[1779802200000,"76.66000000","76.92000000","76.52000000","76.84000000","173.33400000",1779803099999,"13296.36292000",229,"109.07500000","8367.31592000","0"],[1779803100000,"76.83000000","77.42000000","76.83000000","77.10000000","228.60300000",1779803999999,"17652.82142000",368,"105.48300000","8148.79575000","0"],[1779804000000,"77.11000000","77.27000000","76.99000000","77.27000000","89.29600000",1779804899999,"6888.03111000",131,"16.93000000","1307.01310000","0"],[1779804900000,"77.28000000","77.60000000","77.24000000","77.46000000","181.10900000",1779805799999,"14024.84716000",265,"64.12700000","4964.02873000","0"],[1779805800000,"77.44000000","77.53000000","76.75000000","76.75000000","277.67300000",1779806699999,"21451.12712000",498,"199.84100000","15456.25686000","0"],[1779806700000,"76.76000000","76.97000000","76.64000000","76.80000000","102.74200000",1779807599999,"7889.77272000",245,"61.31500000","4710.75988000","0"],[1779807600000,"76.79000000","76.81000000","76.14000000","76.51000000","488.31400000",1779808499999,"37317.25530000",655,"142.75600000","10912.13908000","0"],[1779808500000,"76.55000000","76.57000000","76.26000000","76.35000000","66.37200000",1779809399999,"5074.09056000",142,"15.22100000","1163.59140000","0"],[1779809400000,"76.34000000","76.34000000","75.86000000","76.31000000","124.97300000",1779810299999,"9509.24833000",359,"44.01900000","3350.40593000","0"],[1779810300000,"76.22000000","76.22000000","75.51000000","75.98000000","388.29300000",1779811199999,"29495.59535000",806,"97.47600000","7392.62950000","0"],[1779811200000,"75.97000000","76.00000000","75.41000000","75.70000000","383.24800000",1779812099999,"29037.87960000",617,"45.76400000","3465.57836000","0"],[1779812100000,"75.71000000","76.25000000","75.71000000","76.25000000","83.77900000",1779812999999,"6363.11618000",350,"54.96700000","4175.74490000","0"],[1779813000000,"76.19000000","76.43000000","76.09000000","76.35000000","103.61000000",1779813899999,"7901.12541000",213,"66.76700000","5094.62046000","0"],[1779813900000,"76.38000000","76.46000000","76.26000000","76.39000000","118.17400000",1779814799999,"9024.12736000",147,"94.59100000","7223.45095000","0"],[1779814800000,"76.41000000","76.95000000","76.28000000","76.59000000","908.76200000",1779815699999,"69700.59687000",780,"525.31100000","40275.89207000","0"],[1779815700000,"76.59000000","76.65000000","76.17000000","76.30000000","151.49200000",1779816599999,"11580.63063000",280,"73.39800000","5606.99309000","0"],[1779816600000,"76.29000000","76.54000000","76.06000000","76.42000000","103.11800000",1779817499999,"7863.94781000",292,"46.70300000","3563.04093000","0"],[1779817500000,"76.41000000","76.57000000","76.37000000","76.57000000","41.36900000",1779818399999,"3163.30706000",146,"12.24800000","936.68973000","0"],[1779818400000,"76.56000000","76.70000000","76.30000000","76.45000000","311.78800000",1779819299999,"23896.32147000",398,"56.99300000","4363.58877000","0"],[1779819300000,"76.42000000","76.56000000","76.35000000","76.38000000","54.86600000",1779820199999,"4193.19143000",257,"17.98900000","1375.62179000","0"],[1779820200000,"76.39000000","76.49000000","76.01000000","76.11000000","174.07000000",1779821099999,"13283.37344000",498,"42.97500000","3283.22338000","0"],[1779821100000,"76.12000000","76.25000000","76.06000000","76.19000000","31.46700000",1779821999999,"2396.47597000",65,"8.25400000","628.96538000","0"],[1779822000000,"76.21000000","76.24000000","75.83000000","75.86000000","347.18000000",1779822899999,"26359.19862000",329,"93.03900000","7064.40101000","0"],[1779822900000,"75.87000000","76.16000000","75.87000000","76.16000000","32.44600000",1779823799999,"2467.04746000",121,"30.87400000","2347.54024000","0"],[1779823800000,"76.13000000","76.20000000","76.01000000","76.15000000","23.11600000",1779824699999,"1758.67202000",66,"16.79800000","1278.24026000","0"],[1779824700000,"76.13000000","76.46000000","76.11000000","76.31000000","189.40700000",1779825599999,"14455.60631000",226,"169.69900000","12951.98066000","0"],[1779825600000,"76.35000000","76.47000000","76.15000000","76.20000000","182.57900000",1779826499999,"13917.46748000",141,"13.87900000","1058.25601000","0"],[1779826500000,"76.21000000","76.29000000","76.15000000","76.28000000","35.32600000",1779827399999,"2693.46350000",64,"26.82400000","2045.39049000","0"],[1779827400000,"76.29000000","76.30000000","76.10000000","76.17000000","18.64700000",1779828299999,"1420.55746000",67,"16.87700000","1285.73788000","0"],[1779828300000,"76.18000000","76.21000000","76.03000000","76.11000000","120.30200000",1779829199999,"9157.77312000",193,"45.60100000","3470.72399000","0"],[1779829200000,"76.10000000","76.16000000","75.70000000","75.79000000","214.15000000",1779830099999,"16239.31122000",383,"126.61400000","9601.96483000","0"],[1779830100000,"75.79000000","76.14000000","75.71000000","76.10000000","76.33300000",1779830999999,"5788.37734000",100,"29.52800000","2243.12050000","0"],[1779831000000,"76.11000000","76.16000000","75.99000000","76.10000000","30.67200000",1779831899999,"2334.46221000",55,"26.84100000","2043.17007000","0"],[1779831900000,"76.08000000","76.17000000","75.88000000","75.91000000","88.30000000",1779832799999,"6714.18822000",102,"42.99700000","3269.92082000","0"],[1779832800000,"75.92000000","76.05000000","75.73000000","75.88000000","94.26500000",1779833699999,"7154.88110000",275,"52.65300000","3995.33108000","0"],[1779833700000,"75.87000000","75.89000000","75.74000000","75.80000000","58.36600000",1779834599999,"4424.39603000",142,"4.40400000","333.93353000","0"],[1779834600000,"75.78000000","75.79000000","75.19000000","75.31000000","307.50800000",1779835499999,"23206.83718000",716,"71.09000000","5360.97149000","0"],[1779835500000,"75.26000000","75.30000000","74.91000000","75.04000000","1029.78000000",1779836399999,"77249.87666000",782,"156.76600000","11764.56576000","0"],[1779836400000,"75.11000000","75.23000000","74.98000000","74.99000000","105.06500000",1779837299999,"7892.22158000",329,"65.49000000","4922.75679000","0"],[1779837300000,"74.99000000","75.06000000","74.84000000","74.91000000","76.55900000",1779838199999,"5739.03126000",73,"53.65900000","4023.38952000","0"],[1779838200000,"74.92000000","75.44000000","74.89000000","75.37000000","102.35200000",1779839099999,"7681.97354000",84,"96.95200000","7276.70836000","0"],[1779839100000,"75.42000000","75.64000000","75.36000000","75.48000000","43.98300000",1779839999999,"3319.84213000",94,"20.10600000","1517.93352000","0"],[1779840000000,"75.49000000","75.57000000","75.24000000","75.41000000","38.63300000",1779840899999,"2912.70252000",196,"24.38300000","1838.69753000","0"],[1779840900000,"75.40000000","75.43000000","75.13000000","75.40000000","69.82300000",1779841799999,"5258.19907000",290,"33.01700000","2486.28609000","0"],[1779841800000,"75.41000000","75.72000000","75.41000000","75.70000000","128.74000000",1779842699999,"9737.19566000",236,"91.96100000","6957.71542000","0"],[1779842700000,"75.68000000","75.83000000","75.66000000","75.76000000","17.88500000",1779843599999,"1355.08941000",70,"7.74400000","586.82795000","0"],[1779843600000,"75.76000000","75.97000000","75.71000000","75.89000000","223.84200000",1779844499999,"16986.01613000",346,"139.06200000","10555.71757000","0"],[1779844500000,"75.89000000","75.89000000","75.66000000","75.81000000","96.83900000",1779845399999,"7336.32766000",279,"23.46400000","1777.64447000","0"],[1779845400000,"75.81000000","75.91000000","75.56000000","75.57000000","90.43500000",1779846299999,"6849.03794000",179,"14.37100000","1088.59678000","0"],[1779846300000,"75.60000000","75.88000000","75.60000000","75.87000000","66.33900000",1779847199999,"5026.56610000",256,"28.42000000","2153.55599000","0"],[1779847200000,"75.88000000","76.55000000","75.72000000","76.55000000","254.39000000",1779848099999,"19370.19951000",497,"99.05200000","7540.31557000","0"],[1779848100000,"76.56000000","76.56000000","76.16000000","76.39000000","65.75200000",1779848999999,"5018.87390000",309,"28.36100000","2164.49953000","0"],[1779849000000,"76.42000000","76.68000000","76.41000000","76.50000000","57.02200000",1779849899999,"4364.77973000",219,"14.33500000","1097.01584000","0"],[1779849900000,"76.49000000","76.49000000","76.08000000","76.15000000","74.98300000",1779850799999,"5719.59874000",194,"12.20300000","930.52934000","0"],[1779850800000,"76.14000000","76.15000000","75.98000000","75.98000000","6.62800000",1779851699999,"504.35368000",43,"0.85100000","64.77648000","0"],[1779851700000,"75.97000000","76.17000000","75.73000000","75.84000000","89.54800000",1779852599999,"6802.90950000",247,"17.43600000","1324.32659000","0"],[1779852600000,"75.88000000","75.93000000","75.66000000","75.66000000","57.17800000",1779853499999,"4332.42392000",224,"23.85900000","1807.84730000","0"],[1779853500000,"75.66000000","75.75000000","75.45000000","75.45000000","23.01400000",1779854399999,"1738.94438000",142,"14.73900000","1113.86208000","0"],[1779854400000,"75.44000000","75.55000000","75.23000000","75.40000000","88.99900000",1779855299999,"6709.64205000",183,"14.41000000","1086.93732000","0"],[1779855300000,"75.39000000","75.39000000","75.00000000","75.06000000","22.36400000",1779856199999,"1679.81727000",151,"11.07700000","831.92938000","0"],[1779856200000,"75.05000000","75.05000000","74.66000000","74.88000000","69.26200000",1779857099999,"5183.40272000",313,"31.75300000","2377.47203000","0"],[1779857100000,"74.89000000","75.22000000","74.89000000","75.08000000","13.77300000",1779857999999,"1033.79533000",86,"8.36700000","627.68189000","0"],[1779858000000,"75.12000000","75.26000000","75.01000000","75.04000000","60.22100000",1779858899999,"4523.69116000",137,"30.12000000","2263.34914000","0"],[1779858900000,"75.10000000","75.35000000","75.10000000","75.30000000","10.05400000",1779859799999,"756.29798000",78,"9.43300000","709.53201000","0"],[1779859800000,"75.32000000","75.32000000","75.00000000","75.16000000","55.60100000",1779860699999,"4176.41355000",156,"13.60100000","1021.95480000","0"],[1779860700000,"75.11000000","75.51000000","75.11000000","75.41000000","28.05700000",1779861599999,"2113.80363000",129,"24.54200000","1848.58527000","0"],[1779861600000,"75.42000000","75.89000000","75.42000000","75.56000000","400.55100000",1779862499999,"30295.13065000",274,"87.72200000","6632.95358000","0"],[1779862500000,"75.55000000","76.35000000","75.50000000","76.35000000","698.93700000",1779863399999,"53120.53391000",490,"337.82700000","25665.41215000","0"],[1779863400000,"76.36000000","76.86000000","76.36000000","76.60000000","858.44200000",1779864299999,"65677.68078000",601,"749.11200000","57309.18746000","0"],[1779864300000,"76.58000000","76.72000000","76.04000000","76.04000000","618.95300000",1779865199999,"47176.07940000",453,"556.52200000","42410.42130000","0"],[1779865200000,"76.07000000","76.32000000","76.06000000","76.07000000","34.60800000",1779866099999,"2635.80609000",201,"19.24300000","1465.80204000","0"],[1779866100000,"76.09000000","76.09000000","75.76000000","75.76000000","381.78200000",1779866999999,"28987.54460000",351,"228.95200000","17374.94849000","0"],[1779867000000,"75.77000000","76.17000000","75.72000000","75.83000000","135.27900000",1779867899999,"10263.08525000",184,"65.73600000","4983.63979000","0"],[1779867900000,"75.85000000","75.89000000","75.54000000","75.62000000","229.52800000",1779868799999,"17356.19129000",228,"48.51700000","3669.15693000","0"],[1779868800000,"75.59000000","75.62000000","75.37000000","75.43000000","91.63200000",1779869699999,"6919.43034000",168,"60.09700000","4538.98139000","0"],[1779869700000,"75.43000000","76.06000000","75.41000000","76.06000000","133.72200000",1779870599999,"10114.95384000",288,"41.10200000","3107.07499000","0"],[1779870600000,"76.05000000","76.05000000","75.44000000","75.58000000","123.30700000",1779871499999,"9339.97785000",352,"21.25500000","1612.75312000","0"],[1779871500000,"75.57000000","75.59000000","75.08000000","75.08000000","41.55900000",1779872399999,"3130.23558000",194,"10.65500000","803.40750000","0"],[1779872400000,"75.11000000","75.30000000","75.01000000","75.19000000","103.55500000",1779873299999,"7779.85366000",324,"47.76100000","3590.42111000","0"],[1779873300000,"75.19000000","75.32000000","75.06000000","75.10000000","78.36200000",1779874199999,"5889.10699000",165,"11.42600000","859.21293000","0"],[1779874200000,"75.11000000","75.29000000","75.09000000","75.25000000","68.21600000",1779875099999,"5127.66468000",156,"29.91000000","2248.96355000","0"],[1779875100000,"75.25000000","75.27000000","75.10000000","75.13000000","73.78600000",1779875999999,"5545.66940000",140,"24.25200000","1822.53980000","0"],[1779876000000,"75.14000000","75.28000000","75.01000000","75.17000000","173.17500000",1779876899999,"13007.98786000",231,"71.73700000","5391.05276000","0"],[1779876900000,"75.17000000","75.27000000","75.00000000","75.04000000","41.50600000",1779877799999,"3118.95824000",180,"13.22900000","993.76981000","0"],[1779877800000,"75.02000000","75.07000000","74.79000000","75.02000000","726.55600000",1779878699999,"54485.45682000",317,"38.24200000","2864.46560000","0"],[1779878700000,"75.01000000","75.16000000","74.94000000","75.15000000","39.82000000",1779879599999,"2989.38273000",139,"31.20600000","2343.00899000","0"],[1779879600000,"75.16000000","75.32000000","74.96000000","75.07000000","122.34200000",1779880499999,"9190.22441000",271,"73.56000000","5526.28584000","0"],[1779880500000,"75.07000000","75.21000000","75.03000000","75.03000000","22.77400000",1779881399999,"1711.46274000",83,"19.79000000","1487.28474000","0"],[1779881400000,"75.04000000","75.39000000","74.99000000","75.23000000","59.63400000",1779882299999,"4479.95510000",214,"51.38700000","3859.66204000","0"],[1779882300000,"75.25000000","75.28000000","75.00000000","75.01000000","50.48300000",1779883199999,"3793.87605000",133,"16.45000000","1236.74528000","0"],[1779883200000,"75.05000000","75.05000000","74.73000000","74.95000000","67.71300000",1779884099999,"5070.71392000",177,"14.20300000","1064.14149000","0"],[1779884100000,"74.96000000","75.81000000","74.95000000","75.80000000","126.59500000",1779884999999,"9539.54275000",268,"82.75100000","6222.22736000","0"],[1779885000000,"75.81000000","75.85000000","75.56000000","75.65000000","96.13800000",1779885899999,"7286.70129000",254,"12.41400000","939.93823000","0"],[1779885900000,"75.63000000","75.65000000","75.36000000","75.36000000","35.45100000",1779886799999,"2677.19442000",132,"9.34700000","706.31011000","0"],[1779886800000,"75.35000000","75.38000000","74.99000000","74.99000000","54.90800000",1779887699999,"4132.76433000",122,"5.61100000","422.02129000","0"],[1779887700000,"74.98000000","75.31000000","74.74000000","75.22000000","149.16900000",1779888599999,"11193.03564000",408,"90.26700000","6769.53512000","0"],[1779888600000,"75.22000000","75.27000000","74.83000000","74.89000000","145.99400000",1779889499999,"10964.53239000",489,"37.78000000","2835.31102000","0"],[1779889500000,"74.90000000","75.08000000","74.82000000","74.90000000","64.53000000",1779890399999,"4835.15735000",285,"12.40900000","930.12410000","0"],[1779890400000,"74.91000000","75.09000000","74.63000000","74.71000000","99.94300000",1779891299999,"7480.43895000",358,"33.26200000","2490.01613000","0"],[1779891300000,"74.70000000","74.91000000","74.38000000","74.46000000","102.28500000",1779892199999,"7633.38993000",378,"14.73200000","1100.34257000","0"],[1779892200000,"74.42000000","74.77000000","74.31000000","74.68000000","107.71600000",1779893099999,"8034.77667000",338,"41.92400000","3126.72662000","0"],[1779893100000,"74.67000000","74.75000000","74.57000000","74.62000000","57.63000000",1779893999999,"4301.74659000",219,"33.10000000","2470.36086000","0"],[1779894000000,"74.63000000","74.70000000","74.40000000","74.52000000","624.93700000",1779894899999,"46561.01355000",360,"55.18700000","4111.00480000","0"],[1779894900000,"74.55000000","75.11000000","74.55000000","74.88000000","38.84300000",1779895799999,"2907.25436000",245,"27.59000000","2064.41004000","0"],[1779895800000,"74.93000000","75.20000000","74.93000000","75.16000000","82.83000000",1779896699999,"6221.09706000",244,"21.55500000","1618.99430000","0"],[1779896700000,"75.16000000","75.24000000","74.78000000","74.98000000","157.10400000",1779897599999,"11778.33550000",412,"18.67700000","1402.27706000","0"],[1779897600000,"74.99000000","75.41000000","74.97000000","75.31000000","59.79300000",1779898499999,"4498.80717000",249,"30.64000000","2307.62463000","0"],[1779898500000,"75.31000000","75.31000000","74.87000000","74.94000000","430.19600000",1779899399999,"32245.69982000",222,"348.44700000","26111.29685000","0"],[1779899400000,"74.93000000","74.97000000","74.61000000","74.77000000","39.93100000",1779900299999,"2986.04283000",251,"24.00300000","1794.86389000","0"],[1779900300000,"74.76000000","74.89000000","74.40000000","74.52000000","395.69300000",1779901199999,"29541.19126000",381,"234.28700000","17507.04245000","0"],[1779901200000,"74.54000000","74.57000000","74.11000000","74.23000000","287.12500000",1779902099999,"21343.33524000",534,"98.37700000","7314.07385000","0"],[1779902100000,"74.29000000","74.47000000","74.19000000","74.39000000","34.02600000",1779902999999,"2529.94964000",160,"10.56400000","785.12304000","0"],[1779903000000,"74.38000000","74.50000000","74.22000000","74.25000000","26.36100000",1779903899999,"1961.50091000",105,"15.24800000","1135.41979000","0"],[1779903900000,"74.25000000","74.25000000","73.60000000","73.99000000","237.69800000",1779904799999,"17589.52757000",549,"117.02800000","8662.32017000","0"],[1779904800000,"73.98000000","74.01000000","73.02000000","73.31000000","250.86000000",1779905699999,"18431.11280000",587,"41.15000000","3020.08419000","0"],[1779905700000,"73.29000000","73.41000000","73.02000000","73.18000000","231.23300000",1779906599999,"16919.87786000",306,"11.48800000","841.20190000","0"],[1779906600000,"73.16000000","73.69000000","73.00000000","73.67000000","108.77600000",1779907499999,"7960.04827000",190,"26.67300000","1960.02069000","0"],[1779907500000,"73.63000000","73.95000000","73.59000000","73.95000000","111.39500000",1779908399999,"8214.70589000",100,"60.46500000","4460.72157000","0"],[1779908400000,"73.93000000","73.95000000","73.66000000","73.71000000","89.45600000",1779909299999,"6604.28687000",397,"58.91700000","4350.45083000","0"],[1779909300000,"73.71000000","73.78000000","73.57000000","73.66000000","37.08500000",1779910199999,"2730.89989000",102,"13.71500000","1010.10589000","0"],[1779910200000,"73.65000000","73.82000000","73.56000000","73.61000000","41.92500000",1779911099999,"3090.81172000",170,"31.52200000","2324.48063000","0"],[1779911100000,"73.56000000","73.77000000","73.47000000","73.60000000","40.30000000",1779911999999,"2967.16416000",163,"16.83500000","1239.72240000","0"],[1779912000000,"73.61000000","73.87000000","73.54000000","73.87000000","39.37700000",1779912899999,"2902.19675000",202,"25.12200000","1851.62540000","0"],[1779912900000,"73.88000000","73.97000000","73.58000000","73.67000000","74.05300000",1779913799999,"5466.12761000",156,"38.35000000","2831.98596000","0"],[1779913800000,"73.68000000","73.77000000","73.50000000","73.68000000","39.66500000",1779914699999,"2921.09519000",121,"16.35900000","1204.36034000","0"],[1779914700000,"73.67000000","74.01000000","73.67000000","73.94000000","176.49900000",1779915599999,"13032.56789000",207,"113.83100000","8405.54640000","0"],[1779915600000,"73.94000000","74.04000000","73.78000000","73.91000000","234.79000000",1779916499999,"17356.75793000",131,"55.73800000","4124.42793000","0"],[1779916500000,"73.91000000","74.01000000","73.85000000","73.86000000","47.58200000",1779917399999,"3518.24184000",56,"45.02200000","3329.08264000","0"],[1779917400000,"73.86000000","73.87000000","73.14000000","73.30000000","67.01800000",1779918299999,"4929.08226000",158,"41.00400000","3017.10480000","0"],[1779918300000,"73.29000000","73.43000000","73.00000000","73.16000000","652.69300000",1779919199999,"47699.88619000",733,"239.19600000","17506.52007000","0"],[1779919200000,"73.22000000","73.45000000","73.02000000","73.13000000","147.14700000",1779920099999,"10770.31554000",298,"51.71200000","3786.16760000","0"],[1779920100000,"73.12000000","73.46000000","73.02000000","73.45000000","44.95000000",1779920999999,"3295.55011000",152,"32.60000000","2391.65010000","0"],[1779921000000,"73.41000000","73.41000000","73.05000000","73.14000000","132.19700000",1779921899999,"9676.55497000",230,"74.33300000","5439.58212000","0"],[1779921900000,"73.15000000","73.15000000","72.40000000","72.40000000","517.93600000",1779922799999,"37740.25316000",614,"135.59600000","9869.07818000","0"],[1779922800000,"72.44000000","72.64000000","72.33000000","72.50000000","183.51800000",1779923699999,"13300.47705000",326,"116.79200000","8466.30186000","0"],[1779923700000,"72.51000000","72.68000000","72.34000000","72.43000000","102.20300000",1779924599999,"7409.52651000",268,"65.74600000","4765.66878000","0"],[1779924600000,"72.44000000","72.59000000","72.33000000","72.59000000","104.18100000",1779925499999,"7545.75522000",223,"38.72400000","2808.67668000","0"],[1779925500000,"72.56000000","72.80000000","72.52000000","72.57000000","61.74500000",1779926399999,"4490.08981000",278,"53.18400000","3867.62852000","0"],[1779926400000,"72.62000000","72.96000000","72.58000000","72.77000000","332.37000000",1779927299999,"24164.27933000",291,"238.65600000","17350.47989000","0"],[1779927300000,"72.78000000","73.16000000","72.78000000","72.82000000","187.21400000",1779928199999,"13649.75089000",352,"158.62900000","11563.70509000","0"],[1779928200000,"72.83000000","72.83000000","72.55000000","72.76000000","136.81300000",1779929099999,"9934.38346000",218,"110.87100000","8048.96045000","0"],[1779929100000,"72.73000000","72.93000000","72.55000000","72.93000000","168.44500000",1779929999999,"12244.81596000",189,"131.27900000","9544.55296000","0"],[1779930000000,"72.93000000","73.12000000","72.57000000","72.80000000","287.63000000",1779930899999,"20954.87363000",185,"61.84000000","4506.65966000","0"],[1779930900000,"72.79000000","72.80000000","72.33000000","72.50000000","536.88500000",1779931799999,"38909.47544000",352,"200.19800000","14512.78407000","0"],[1779931800000,"72.49000000","72.63000000","72.33000000","72.43000000","414.97600000",1779932699999,"30069.73606000",265,"157.01200000","11388.40009000","0"],[1779932700000,"72.49000000","72.64000000","72.37000000","72.55000000","42.51500000",1779933599999,"3081.86045000",107,"4.45000000","322.68080000","0"],[1779933600000,"72.56000000","72.62000000","72.21000000","72.44000000","48.01100000",1779934499999,"3474.05474000",210,"13.61500000","985.63073000","0"],[1779934500000,"72.45000000","72.48000000","72.30000000","72.34000000","34.54200000",1779935399999,"2499.41650000",78,"19.89100000","1439.26576000","0"],[1779935400000,"72.36000000","72.40000000","72.00000000","72.37000000","435.96900000",1779936299999,"31410.55441000",278,"40.71500000","2935.24094000","0"],[1779936300000,"72.36000000","72.36000000","72.00000000","72.28000000","400.05100000",1779937199999,"28846.14070000",354,"51.21700000","3699.86346000","0"],[1779937200000,"72.29000000","72.33000000","72.01000000","72.27000000","59.04000000",1779938099999,"4261.17786000",204,"26.07000000","1880.54670000","0"],[1779938100000,"72.27000000","72.30000000","71.58000000","71.80000000","650.54800000",1779938999999,"46773.54000000",708,"357.47000000","25692.63474000","0"],[1779939000000,"71.81000000","71.88000000","71.45000000","71.48000000","170.56100000",1779939899999,"12222.21603000",455,"125.56400000","9001.91267000","0"],[1779939900000,"71.50000000","71.71000000","70.80000000","71.03000000","801.43900000",1779940799999,"56909.10863000",679,"118.52300000","8419.04739000","0"],[1779940800000,"71.04000000","71.21000000","70.04000000","71.21000000","484.02500000",1779941699999,"34268.99603000",1247,"211.06500000","14948.54435000","0"],[1779941700000,"71.22000000","71.36000000","70.69000000","70.82000000","326.39100000",1779942599999,"23197.30155000",1005,"111.06700000","7894.69523000","0"],[1779942600000,"70.85000000","71.09000000","70.83000000","71.07000000","30.27700000",1779943499999,"2149.77935000",156,"11.58200000","822.13768000","0"]]}