[[1789328400000,"77236.28000000","77245.67000000","77236.28000000","77245.66000000","5.24297000",1789328699999,"404964.54994140",1668,"4.36388000","337064.24679720","0"],[1789328700000,"77245.66000000","77255.96000000","77245.66000000","77252.43000000","7.34487000",1789328999999,"567387.78143110",2016,"4.42832000","342071.03483930","0"],[1789329000000,"77252.42000000","77271.65000000","77240.00000000","77271.65000000","10.53118000",1789329299999,"813544.29870610",2189,"4.33455000","334850.83726110","0"],[1789329300000,"77271.65000000","77284.01000000","77271.64000000","77284.00000000","5.24429000",1789329599999,"405277.95665910",1135,"2.92909000","226358.19605890","0"],[1789329600000,"77284.01000000","77299.66000000","77273.80000000","77273.82000000","8.01183000",1789329899999,"619239.73153650",2928,"3.91018000","302214.49736130","0"],[1789329900000,"77273.82000000","77278.83000000","77262.00000000","77278.83000000","5.65063000",1789330199999,"436631.66184170",2796,"2.86749000","221572.65610750","0"],[1789330200000,"77278.83000000","77300.00000000","77276.28000000","77300.00000000","8.42329000",1789330499999,"650947.09840960",1961,"4.79341000","370431.70791360","0"],[1789330500000,"77300.00000000","77308.01000000","77299.85000000","77308.01000000","5.90225000",1789330799999,"456247.53098860",2054,"4.00348000","309472.45962530","0"],[1789330800000,"77308.01000000","77323.52000000","77308.00000000","77317.29000000","8.20170000",1789331099999,"634154.85857510",1756,"1.19213000","92173.25789010","0"],[1789331100000,"77317.30000000","77332.01000000","77317.29000000","77326.01000000","15.08660000",1789331399999,"1166624.10650520",1902,"10.51069000","812779.94093160","0"],[1789331400000,"77326.00000000","77361.83000000","77326.00000000","77361.83000000","7.01986000",1789331699999,"543014.62016960",1853,"6.17605000","477740.38595460","0"],[1789331700000,"77361.83000000","77362.00000000","77306.00000000","77309.88000000","8.08829000",1789331999999,"625481.20838950",2452,"1.99848000","154519.59934930","0"],[1789332000000,"77309.89000000","77326.01000000","77302.00000000","77326.01000000","7.29354000",1789332299999,"563849.42311940",1889,"4.48965000","347082.49932180","0"],[1789332300000,"77326.01000000","77368.00000000","77326.00000000","77336.01000000","13.94247000",1789332599999,"1078518.11728340",2997,"3.16038000","244448.76177480","0"],[1789332600000,"77336.01000000","77347.95000000","77336.00000000","77347.94000000","5.75074000",1789332899999,"444762.00868610",1166,"3.51769000","272060.91795490","0"],[1789332900000,"77347.95000000","77350.74000000","77343.22000000","77348.01000000","10.06477000",1789333199999,"778473.41693130",1353,"6.59438000","510044.07365090","0"],[1789333200000,"77348.01000000","77350.74000000","77319.16000000","77319.17000000","8.66020000",1789333499999,"669773.98046550",2658,"2.59589000","200748.20980290","0"],[1789333500000,"77319.16000000","77340.01000000","77314.00000000","77340.01000000","7.60541000",1789333799999,"588069.99671950",2079,"5.83522000","451203.97126730","0"],[1789333800000,"77340.01000000","77368.01000000","77340.00000000","77362.81000000","17.11428000",1789334099999,"1323894.21317980",4183,"7.10911000","549895.03036290","0"],[1789334100000,"77362.81000000","77392.96000000","77362.80000000","77392.95000000","14.20559000",1789334399999,"1099156.87581100",2645,"9.79163000","757587.78317720","0"],[1789334400000,"77392.95000000","77450.00000000","77392.94000000","77444.01000000","10.10782000",1789334699999,"782583.79138950",3418,"6.57834000","509299.30471930","0"],[1789334700000,"77444.01000000","77444.01000000","77420.41000000","77420.41000000","20.13761000",1789334999999,"1559307.99638480",2016,"10.72319000","830312.30482090","0"],[1789335000000,"77420.41000000","77420.42000000","77381.05000000","77397.11000000","18.64720000",1789335299999,"1443301.74622700",2506,"6.91049000","534840.34299610","0"],[1789335300000,"77397.12000000","77397.12000000","77350.29000000","77360.71000000","15.93414000",1789335599999,"1232775.10760790",2441,"6.32475000","489323.03187630","0"],[1789335600000,"77360.71000000","77404.01000000","77360.71000000","77385.49000000","13.48132000",1789335899999,"1043311.61372310",4438,"5.58627000","432260.16151110","0"],[1789335900000,"77385.49000000","77385.86000000","77352.13000000","77354.78000000","17.22034000",1789336199999,"1332345.52868680",4233,"11.43738000","884885.46617420","0"],[1789336200000,"77354.77000000","77354.77000000","77316.00000000","77329.66000000","8.93320000",1789336499999,"690863.86735660",3149,"2.66975000","206455.11540310","0"],[1789336500000,"77329.67000000","77336.00000000","77316.00000000","77316.00000000","9.35381000",1789336799999,"723317.03387810",1880,"2.34122000","181032.32901740","0"],[1789336800000,"77316.00000000","77316.00000000","77050.82000000","77093.99000000","83.13281000",1789337099999,"6414505.13299880",25814,"33.71734000","2600825.97644540","0"],[1789337100000,"77093.99000000","77111.72000000","76827.22000000","76962.06000000","140.69050000",1789337399999,"10829544.68575960",31373,"60.44990000","4653479.06496190","0"],[1789337400000,"76962.06000000","77012.01000000","76920.00000000","76934.00000000","29.84705000",1789337699999,"2297030.61594910",14916,"12.80752000","985636.91027350","0"],[1789337700000,"76934.01000000","76934.01000000","76725.00000000","76808.77000000","81.72077000",1789337999999,"6279074.58506610",23213,"35.96197000","2763392.40311150","0"],[1789338000000,"76808.76000000","76828.43000000","76734.00000000","76794.01000000","47.16930000",1789338299999,"3621079.13047580",13057,"30.50120000","2341338.15660880","0"],[1789338300000,"76794.01000000","76846.01000000","76720.20000000","76836.00000000","33.01497000",1789338599999,"2534896.09404810",14069,"17.03444000","1307942.58785340","0"],[1789338600000,"76836.01000000","76886.01000000","76727.61000000","76850.00000000","66.66953000",1789338899999,"5122844.08931900",14602,"54.24563000","4168760.24130560","0"],[1789338900000,"76850.00000000","76879.56000000","76792.01000000","76827.06000000","31.94038000",1789339199999,"2454182.92977940",12084,"20.57023000","1580527.02171940","0"],[1789339200000,"76827.05000000","76827.05000000","76728.00000000","76740.00000000","25.03916000",1789339499999,"1922054.51673310",11902,"10.03186000","769981.34267530","0"],[1789339500000,"76740.00000000","76784.00000000","76696.75000000","76760.01000000","41.73966000",1789339799999,"3204066.67910910",11378,"28.34854000","2176199.33513060","0"],[1789339800000,"76760.01000000","76816.01000000","76716.15000000","76760.00000000","66.00976000",1789340099999,"5068073.29413590",7314,"58.52447000","4493468.59715960","0"],[1789340100000,"76760.00000000","76760.01000000","76667.68000000","76714.00000000","39.97050000",1789340399999,"3065849.71365150",10234,"19.80027000","1518673.55463240","0"],[1789340400000,"76714.00000000","76770.59000000","76690.00000000","76754.00000000","29.21748000",1789340699999,"2241826.26532560",12229,"19.54508000","1499586.56310980","0"],[1789340700000,"76754.01000000","76770.59000000","76674.41000000","76691.60000000","30.62799000",1789340999999,"2349473.71277740",7840,"13.53327000","1037994.12212940","0"],[1789341000000,"76691.60000000","76756.01000000","76689.18000000","76728.00000000","43.50061000",1789341299999,"3337410.78300730",9946,"15.08640000","1157416.51981100","0"],[1789341300000,"76728.00000000","76759.64000000","76622.97000000","76643.96000000","33.80091000",1789341599999,"2591300.38853020",11077,"17.78614000","1363508.27045580","0"],[1789341600000,"76643.96000000","76742.01000000","76635.19000000","76730.01000000","20.88845000",1789341899999,"1601516.16175300",10925,"14.58579000","1118267.03688030","0"],[1789341900000,"76730.01000000","76746.01000000","76702.00000000","76743.83000000","16.09690000",1789342199999,"1234970.19915050",7348,"11.68598000","896550.61595120","0"],[1789342200000,"76743.83000000","76875.68000000","76736.00000000","76837.04000000","75.40141000",1789342499999,"5793021.39289730",14213,"22.75442000","1747830.67350470","0"],[1789342500000,"76837.04000000","76859.18000000","76776.00000000","76788.30000000","44.33367000",1789342799999,"3405510.77470390",13051,"17.88891000","1374087.78908480","0"],[1789342800000,"76788.30000000","76844.01000000","76776.00000000","76828.57000000","26.98031000",1789343099999,"2072298.93724160",8176,"13.56412000","1041763.20757390","0"],[1789343100000,"76828.56000000","76867.12000000","76802.64000000","76818.00000000","21.08423000",1789343399999,"1619834.15765360",8688,"7.25891000","557717.57042400","0"],[1789343400000,"76818.00000000","76824.64000000","76796.00000000","76818.00000000","12.08635000",1789343699999,"928388.93003320",3320,"5.16382000","396635.89512480","0"],[1789343700000,"76817.99000000","76876.80000000","76789.99000000","76842.01000000","30.71993000",1789343999999,"2359912.76123940",7245,"9.02391000","693357.37894500","0"],[1789344000000,"76842.01000000","76892.01000000","76830.00000000","76854.01000000","13.23269000",1789344299999,"1016943.46330900",7763,"8.24162000","633347.08441890","0"],[1789344300000,"76854.00000000","77083.34000000","76854.00000000","76975.96000000","59.14298000",1789344599999,"4552216.75522550",14194,"41.60114000","3201829.90881790","0"],[1789344600000,"76975.95000000","76975.95000000","76900.83000000","76906.00000000","21.78302000",1789344899999,"1675654.85058040",9307,"8.01388000","616458.83472440","0"],[1789344900000,"76906.00000000","76934.01000000","76819.16000000","76898.01000000","56.42683000",1789345199999,"4337317.82788590",9618,"20.38751000","1567004.98222590","0"],[1789345200000,"76898.01000000","76898.01000000","76696.15000000","76748.77000000","94.29786000",1789345499999,"7240545.15183930",13317,"26.94989000","2069212.55950680","0"],[1789345500000,"76748.78000000","76748.78000000","76388.72000000","76472.96000000","206.83472000",1789345799999,"15829069.28437970",30987,"42.97907000","3287822.74496050","0"],[1789345800000,"76472.96000000","76815.97000000","76451.70000000","76700.74000000","72.72205000",1789346099999,"5573170.72905110",25648,"41.96741000","3217134.29990330","0"],[1789346100000,"76700.74000000","76794.01000000","76672.01000000","76738.00000000","47.18022000",1789346399999,"3619943.91501070",16100,"20.01384000","1535669.02025060","0"],[1789346400000,"76738.01000000","76810.42000000","76738.01000000","76801.11000000","13.63072000",1789346699999,"1046522.94876660",7811,"8.58508000","659073.78969880","0"],[1789346700000,"76801.11000000","76885.72000000","76761.27000000","76761.27000000","44.39762000",1789346999999,"3410463.48241100",15465,"13.55070000","1041134.33578660","0"],[1789347000000,"76761.28000000","76831.55000000","76761.27000000","76822.01000000","18.05954000",1789347299999,"1386841.43724440",7650,"13.09446000","1005568.24055430","0"],[1789347300000,"76822.01000000","76845.01000000","76806.66000000","76808.00000000","37.22406000",1789347599999,"2860217.30985040",6138,"17.18933000","1320690.86030100","0"],[1789347600000,"76808.01000000","76839.87000000","76772.85000000","76800.00000000","19.99110000",1789347899999,"1535516.19819800",9299,"10.98723000","843944.52862790","0"],[1789347900000,"76800.01000000","76832.01000000","76702.00000000","76832.01000000","31.68663000",1789348199999,"2432083.91391820",13869,"15.49655000","1189348.49085560","0"],[1789348200000,"76832.01000000","76884.01000000","76752.00000000","76758.00000000","18.79828000",1789348499999,"1444284.74305770",11142,"8.33319000","640187.44459940","0"],[1789348500000,"76758.01000000","76758.01000000","76654.01000000","76706.00000000","44.89966000",1789348799999,"3443974.40884570",11561,"11.15393000","855478.87143490","0"],[1789348800000,"76706.00000000","76796.01000000","76698.00000000","76782.01000000","27.52479000",1789349099999,"2111856.01787110",7618,"18.05067000","1384990.05150850","0"],[1789349100000,"76782.00000000","76902.37000000","76774.71000000","76854.01000000","20.27168000",1789349399999,"1557555.63397310",10650,"15.54704000","1194417.71380770","0"],[1789349400000,"76854.00000000","76861.40000000","76636.41000000","76652.65000000","46.93136000",1789349699999,"3600868.10387900",11454,"9.17346000","704051.09678630","0"],[1789349700000,"76652.65000000","76835.34000000","76644.01000000","76835.34000000","16.54870000",1789349999999,"1269979.35520310",10195,"10.23911000","785889.84952930","0"],[1789350000000,"76835.34000000","76963.24000000","76804.54000000","76822.00000000","212.66450000",1789350299999,"16347566.46873020",18879,"84.30184000","6479568.13259260","0"],[1789350300000,"76822.00000000","76888.01000000","76774.94000000","76866.41000000","19.75210000",1789350599999,"1517625.32473280",12768,"6.86161000","527192.49881060","0"],[1789350600000,"76866.41000000","76933.01000000","76823.99000000","76933.01000000","22.29530000",1789350899999,"1713795.21883300",8693,"16.01592000","1231094.34539770","0"],[1789350900000,"76933.00000000","77170.76000000","76932.99000000","77118.97000000","67.10169000",1789351199999,"5169859.85400130",22573,"42.05979000","3240825.54370090","0"],[1789351200000,"77118.96000000","77122.01000000","77034.47000000","77036.01000000","20.26476000",1789351499999,"1561891.82438170",10691,"11.03306000","850356.71259750","0"],[1789351500000,"77036.01000000","77250.00000000","77016.00000000","77236.02000000","85.52362000",1789351799999,"6600069.76543080",18556,"61.25817000","4727418.71925680","0"],[1789351800000,"77236.02000000","77399.95000000","77207.84000000","77381.48000000","116.27232000",1789352099999,"8986713.06087060",20734,"86.92404000","6717836.88698330","0"],[1789352100000,"77381.47000000","77381.48000000","77279.89000000","77323.04000000","31.67184000",1789352399999,"2448419.01450090",8312,"13.80111000","1066799.98012820","0"],[1789352400000,"77323.04000000","77447.69000000","77303.76000000","77432.70000000","47.81074000",1789352699999,"3699842.98756190",12872,"27.84445000","2154963.43333950","0"],[1789352700000,"77432.71000000","77666.66000000","77432.71000000","77533.99000000","144.01449000",1789352999999,"11170205.44273580",25575,"82.00605000","6360134.11577150","0"],[1789353000000,"77534.00000000","77665.00000000","77534.00000000","77601.93000000","60.00808000",1789353299999,"4657310.36428560",14611,"38.61186000","2996793.29657730","0"],[1789353300000,"77601.93000000","77601.94000000","77448.00000000","77458.87000000","45.15043000",1789353599999,"3500741.30946140",8375,"12.24046000","948811.80431640","0"],[1789353600000,"77458.87000000","77511.43000000","77440.00000000","77496.74000000","174.93182000",1789353899999,"13554342.87637720",8392,"132.20263000","10243451.03722790","0"],[1789353900000,"77496.74000000","77609.33000000","77494.26000000","77570.00000000","160.58172000",1789354199999,"12455206.27568430",11613,"100.30482000","7779449.88913270","0"],[1789354200000,"77570.01000000","77725.50000000","77561.76000000","77664.06000000","106.26892000",1789354499999,"8251056.08112750",13392,"82.36105000","6394799.64446430","0"],[1789354500000,"77664.06000000","77678.70000000","77553.58000000","77600.00000000","98.76794000",1789354799999,"7665712.84630220",9120,"45.07689000","3498468.34831440","0"],[1789354800000,"77600.00000000","77700.00000000","77582.72000000","77635.64000000","372.07445000",1789355099999,"28875354.76171420",15801,"345.85605000","26839894.36235450","0"],[1789355100000,"77635.65000000","77834.16000000","77616.00000000","77821.43000000","86.49479000",1789355399999,"6724521.44437540",17147,"62.33074000","4845706.51514400","0"],[1789355400000,"77821.43000000","77840.66000000","77784.61000000","77791.12000000","96.75718000",1789355699999,"7529459.23089070",7846,"62.57934000","4869776.55728410","0"],[1789355700000,"77791.12000000","77820.79000000","77750.00000000","77776.17000000","29.46307000",1789355999999,"2291788.57438580",5015,"18.97820000","1476197.40751560","0"],[1789356000000,"77776.17000000","77869.82000000","77776.16000000","77782.15000000","101.06210000",1789356299999,"7866514.87976770",9417,"89.44538000","6962538.42323630","0"],[1789356300000,"77782.15000000","77850.11000000","77741.39000000","77817.76000000","51.11177000",1789356599999,"3975818.27395130",10924,"32.12499000","2499094.63159990","0"],[1789356600000,"77817.76000000","77817.76000000","77656.07000000","77666.28000000","36.29566000",1789356899999,"2820950.84230750",8301,"18.91246000","1470093.58039520","0"],[1789356900000,"77666.28000000","77700.00000000","77597.34000000","77597.35000000","48.82608000",1789357199999,"3791754.03088060",7099,"35.87216000","2785818.32104660","0"],[1789357200000,"77597.35000000","77608.17000000","77526.37000000","77541.38000000","40.06481000",1789357499999,"3107259.44416910",5766,"18.67188000","1448129.75922190","0"],[1789357500000,"77541.38000000","77581.02000000","77527.11000000","77527.11000000","28.16540000",1789357799999,"2184298.82911050",5107,"16.41904000","1273363.83185330","0"],[1789357800000,"77526.33000000","77557.99000000","77504.01000000","77557.99000000","29.60455000",1789358099999,"2295092.96062380",5826,"22.75598000","1764165.98532390","0"],[1789358100000,"77557.99000000","77596.33000000","77532.63000000","77596.33000000","18.73020000",1789358399999,"1452608.68504570",3512,"14.96345000","1160490.63268340","0"],[1789358400000,"77596.32000000","77612.20000000","77537.80000000","77549.70000000","25.92637000",1789358699999,"2011299.89528550",7736,"19.79699000","1535774.74219990","0"],[1789358700000,"77549.70000000","77638.23000000","77549.70000000","77603.46000000","29.93387000",1789358999999,"2322784.25519990",5771,"23.05730000","1789044.26922590","0"],[1789359000000,"77603.45000000","77611.35000000","77564.53000000","77588.47000000","27.50078000",1789359299999,"2133640.68634220",4361,"23.55080000","1827166.04373680","0"],[1789359300000,"77588.47000000","77600.00000000","77549.88000000","77549.89000000","30.90449000",1789359599999,"2397078.49628720",3865,"24.56026000","1904982.37740370","0"],[1789359600000,"77549.88000000","77678.39000000","77549.88000000","77678.39000000","46.32630000",1789359899999,"3596439.51332300",8056,"22.38451000","1737525.70235630","0"],[1789359900000,"77678.39000000","77697.32000000","77621.84000000","77636.15000000","31.27170000",1789360199999,"2428818.55686870",7647,"19.95083000","1549555.51637570","0"],[1789360200000,"77636.15000000","77648.66000000","77541.80000000","77596.55000000","33.05177000",1789360499999,"2564480.70642070",4551,"25.20040000","1955234.33002480","0"],[1789360500000,"77596.54000000","77605.86000000","77583.38000000","77605.69000000","18.97174000",1789360799999,"1472106.01518700",3728,"15.05162000","1167917.86348960","0"],[1789360800000,"77605.69000000","77680.00000000","77604.11000000","77634.68000000","47.86994000",1789361099999,"3716672.79996630",7062,"17.62248000","1368140.19271620","0"],[1789361100000,"77634.69000000","77700.78000000","77634.68000000","77681.75000000","37.31649000",1789361399999,"2898432.99158170",5718,"22.12823000","1718658.58683620","0"],[1789361400000,"77681.76000000","77692.76000000","77642.45000000","77642.46000000","20.09744000",1789361699999,"1560871.70013420",3721,"15.34175000","1191503.26083970","0"],[1789361700000,"77642.46000000","77681.79000000","77580.81000000","77681.78000000","130.10674000",1789361999999,"10102375.41320200",6254,"34.38618000","2669726.05532550","0"],[1789362000000,"77681.79000000","77691.05000000","77604.29000000","77613.39000000","114.29697000",1789362299999,"8874466.58145780",6401,"39.90390000","3097801.48566180","0"],[1789362300000,"77613.39000000","77649.91000000","77590.00000000","77590.01000000","21.30830000",1789362599999,"1653988.15455730",3700,"14.36635000","1115143.89810590","0"],[1789362600000,"77590.00000000","77644.77000000","77564.83000000","77644.76000000","24.57098000",1789362899999,"1906538.54825310",3607,"17.31781000","1343807.76571760","0"],[1789362900000,"77644.77000000","77644.77000000","77565.38000000","77574.55000000","21.26998000",1789363199999,"1650477.52347700",2470,"12.27722000","952737.35781800","0"],[1789363200000,"77574.54000000","77574.55000000","77532.66000000","77532.66000000","14.83447000",1789363499999,"1150545.03199500",2961,"5.35558000","415369.88386290","0"],[1789363500000,"77532.67000000","77532.67000000","77514.18000000","77514.18000000","25.82091000",1789363799999,"2001683.33456730",2251,"9.30519000","721374.26239860","0"],[1789363800000,"77514.19000000","77535.31000000","77514.19000000","77527.20000000","14.12131000",1789364099999,"1094775.74505620",2504,"11.74541000","910579.30345680","0"],[1789364100000,"77527.19000000","77627.68000000","77519.43000000","77622.15000000","21.99239000",1789364399999,"1705794.51253610",5025,"14.73811000","1143051.81018320","0"],[1789364400000,"77622.16000000","77622.16000000","77522.72000000","77558.40000000","12.00553000",1789364699999,"931232.20313490",3525,"5.73208000","444552.40739290","0"],[1789364700000,"77558.40000000","77572.35000000","77502.70000000","77502.71000000","16.20792000",1789364999999,"1256762.17011840",3456,"5.82810000","451994.97414780","0"],[1789365000000,"77502.71000000","77521.46000000","77494.34000000","77521.46000000","24.05846000",1789365299999,"1864588.22225190",3656,"11.46766000","888731.89764020","0"],[1789365300000,"77521.46000000","77611.79000000","77521.46000000","77611.79000000","11.97530000",1789365599999,"928884.40787200",3789,"7.72350000","599125.18985950","0"],[1789365600000,"77611.79000000","77743.22000000","77599.95000000","77736.66000000","28.12468000",1789365899999,"2184528.41315580",7184,"21.68596000","1684439.45060590","0"],[1789365900000,"77736.66000000","77820.00000000","77725.12000000","77764.27000000","32.24268000",1789366199999,"2508127.30476110",7878,"20.24917000","1575166.57317640","0"],[1789366200000,"77764.26000000","77895.35000000","77751.96000000","77778.27000000","62.43375000",1789366499999,"4859938.22679580",7711,"40.54040000","3155757.27304340","0"],[1789366500000,"77778.26000000","77778.27000000","77737.09000000","77737.09000000","19.54955000",1789366799999,"1519968.40786460",2598,"7.89490000","613804.45296870","0"],[1789366800000,"77737.09000000","77737.09000000","77663.45000000","77663.46000000","18.08993000",1789367099999,"1405384.99924940",3223,"8.11300000","630217.63091440","0"],[1789367100000,"77663.47000000","77674.01000000","77569.90000000","77569.90000000","35.37237000",1789367399999,"2746292.17998950",3360,"5.26955000","409243.28047360","0"],[1789367400000,"77569.90000000","77569.90000000","77379.41000000","77462.01000000","72.25795000",1789367699999,"5597082.76093050",12481,"27.17628000","2104552.31752760","0"],[1789367700000,"77462.00000000","77518.25000000","77448.00000000","77518.25000000","30.47756000",1789367999999,"2361510.12480610",6662,"17.83930000","1382281.14906320","0"],[1789368000000,"77518.25000000","77770.59000000","77518.24000000","77742.99000000","65.29009000",1789368299999,"5071844.36155790",14484,"44.32862000","3442354.36604810","0"],[1789368300000,"77742.99000000","77762.93000000","77672.09000000","77672.68000000","27.70749000",1789368599999,"2153205.70578150",8747,"16.43298000","1276931.42086130","0"],[1789368600000,"77672.68000000","77672.68000000","77598.57000000","77615.57000000","13.37495000",1789368899999,"1038319.69481000",3590,"4.51233000","350264.45777550","0"],[1789368900000,"77615.56000000","77635.25000000","77593.14000000","77593.15000000","13.96154000",1789369199999,"1083593.17011710",2934,"4.07115000","315937.95680510","0"],[1789369200000,"77593.15000000","77707.32000000","77524.41000000","77707.31000000","34.13593000",1789369499999,"2649935.83384740",9198,"18.19115000","1411986.78293060","0"],[1789369500000,"77707.32000000","77732.67000000","77598.00000000","77640.00000000","39.50582000",1789369799999,"3068338.55828650",9412,"14.85590000","1153623.16055760","0"],[1789369800000,"77640.00000000","77670.00000000","77632.24000000","77667.63000000","18.42510000",1789370099999,"1430729.08824850",4904,"8.27217000","642324.57316460","0"],[1789370100000,"77667.63000000","77749.99000000","77650.04000000","77730.01000000","40.15780000",1789370399999,"3120607.69386840",7121,"27.65233000","2148822.99905940","0"],[1789370400000,"77730.00000000","77743.79000000","77700.00000000","77730.41000000","25.92063000",1789370699999,"2014552.21981610",5421,"15.67045000","1217916.65019570","0"],[1789370700000,"77730.41000000","77747.68000000","77706.00000000","77711.88000000","27.92049000",1789370999999,"2170180.83910850",5159,"18.84973000","1465118.65906230","0"],[1789371000000,"77711.89000000","77719.75000000","77690.00000000","77690.01000000","27.07721000",1789371299999,"2104015.34330950",3826,"19.19250000","1491328.95370870","0"],[1789371300000,"77690.00000000","77781.12000000","77690.00000000","77767.98000000","40.19728000",1789371599999,"3125571.19948290",7396,"29.19928000","2270289.08553150","0"],[1789371600000,"77767.98000000","77886.06000000","77767.98000000","77858.35000000","57.65044000",1789371899999,"4486314.46990470",10694,"44.05711000","3428452.54251620","0"],[1789371900000,"77858.34000000","77859.72000000","77788.28000000","77849.99000000","58.47005000",1789372199999,"4550592.05628920",8547,"33.87717000","2636449.15676690","0"],[1789372200000,"77849.99000000","77866.01000000","77822.71000000","77852.01000000","39.15568000",1789372499999,"3048125.32742290",6098,"18.81417000","1464571.87986590","0"],[1789372500000,"77852.00000000","77892.24000000","77843.67000000","77892.24000000","44.89989000",1789372799999,"3496133.67896700",5380,"28.14255000","2191405.94106960","0"],[1789372800000,"77892.24000000","77895.00000000","77718.00000000","77718.00000000","51.63313000",1789373099999,"4017758.82091390",8913,"20.98669000","1632818.26106240","0"],[1789373100000,"77718.00000000","77842.01000000","77705.83000000","77822.01000000","65.53357000",1789373399999,"5098534.81891660",8795,"29.73028000","2312740.81294790","0"],[1789373400000,"77822.00000000","77880.37000000","77764.00000000","77774.10000000","67.61024000",1789373699999,"5261065.21749790",12070,"20.09724000","1563851.64426140","0"],[1789373700000,"77774.09000000","77774.09000000","77696.67000000","77728.00000000","58.77652000",1789373999999,"4568978.69909760",10099,"20.49810000","1593154.93217180","0"],[1789374000000,"77728.00000000","77888.02000000","77728.00000000","77888.02000000","22.60777000",1789374299999,"1759108.18517990",7748,"14.29579000","1112338.52551100","0"],[1789374300000,"77888.01000000","77999.99000000","77760.00000000","77760.00000000","116.95228000",1789374599999,"9112085.33257440",20606,"59.14231000","4608085.69228310","0"],[1789374600000,"77760.00000000","77804.01000000","77704.92000000","77728.00000000","36.80120000",1789374899999,"2861477.02346270",10936,"19.69274000","1531175.75122720","0"],[1789374900000,"77728.01000000","77776.01000000","77714.36000000","77770.14000000","20.14311000",1789375199999,"1565986.10359520",8184,"9.92933000","771947.18342890","0"],[1789375200000,"77770.17000000","77798.01000000","77739.14000000","77752.00000000","13.79621000",1789375499999,"1072987.86850360",7095,"6.39480000","497326.37132400","0"],[1789375500000,"77752.01000000","77764.01000000","77654.00000000","77669.99000000","25.25843000",1789375799999,"1962344.68892110",6477,"6.55642000","509322.39198960","0"],[1789375800000,"77670.00000000","77712.01000000","77667.22000000","77667.22000000","14.81133000",1789376099999,"1150603.01447530",6130,"4.71333000","366150.39499340","0"],[1789376100000,"77667.22000000","77728.80000000","77667.22000000","77728.80000000","32.88260000",1789376399999,"2555090.76444650",5423,"11.75602000","913443.79349620","0"],[1789376400000,"77728.80000000","77775.59000000","77728.80000000","77758.12000000","23.84604000",1789376699999,"1854021.37517050",6444,"16.65067000","1294553.26730580","0"],[1789376700000,"77758.12000000","77826.01000000","77703.47000000","77805.05000000","31.07533000",1789376999999,"2416939.64088940",8870,"13.18376000","1025349.68693860","0"],[1789377000000,"77805.06000000","77825.71000000","77703.47000000","77708.01000000","18.96878000",1789377299999,"1475170.93465570",6163,"4.57762000","355884.01438900","0"],[1789377300000,"77708.01000000","77708.13000000","77638.09000000","77677.66000000","53.65975000",1789377599999,"4167675.44120940",10469,"32.82818000","2549567.43193350","0"],[1789377600000,"77677.65000000","77723.84000000","77632.24000000","77632.25000000","33.62313000",1789377899999,"2611740.32344870",6222,"7.58577000","589146.92567900","0"],[1789377900000,"77632.25000000","77778.00000000","77593.80000000","77778.00000000","38.31695000",1789378199999,"2975158.29558170",7890,"19.25104000","1495098.38871450","0"],[1789378200000,"77778.00000000","77890.00000000","77777.99000000","77848.66000000","56.92280000",1789378499999,"4431486.23583010",13165,"29.34158000","2284039.40439590","0"],[1789378500000,"77848.66000000","77848.66000000","77793.15000000","77816.00000000","21.34674000",1789378799999,"1661035.72635560",6450,"8.56920000","666762.01865660","0"],[1789378800000,"77816.00000000","77924.01000000","77814.00000000","77892.01000000","36.51320000",1789379099999,"2843851.96184570",8872,"22.04206000","1716708.20048890","0"],[1789379100000,"77892.00000000","78026.64000000","77892.00000000","78003.11000000","79.36269000",1789379399999,"6188118.49618350",13642,"56.18997000","4381605.59032480","0"],[1789379400000,"78003.12000000","78374.01000000","78003.11000000","78301.82000000","240.89825000",1789379699999,"18849160.77027760",41212,"175.81348000","13754843.50592070","0"],[1789379700000,"78301.83000000","78342.01000000","78114.00000000","78141.57000000","84.13259000",1789379999999,"6580902.25971220",16053,"40.64439000","3179448.38180120","0"],[1789380000000,"78141.57000000","78167.87000000","78042.00000000","78114.01000000","44.74978000",1789380299999,"3494532.97113600",13370,"20.82076000","1625609.61198460","0"],[1789380300000,"78114.00000000","78117.74000000","78038.37000000","78071.04000000","35.73028000",1789380599999,"2790007.60755400",9001,"13.57115000","1059669.08570280","0"],[1789380600000,"78071.04000000","78074.01000000","78014.21000000","78039.79000000","38.22888000",1789380899999,"2983230.94544590",10216,"15.15753000","1182809.36861420","0"],[1789380900000,"78039.80000000","78068.26000000","77993.01000000","78003.80000000","32.25769000",1789381199999,"2516921.18113700",9349,"17.03956000","1329453.27120360","0"],[1789381200000,"78003.79000000","78049.00000000","77968.75000000","77971.35000000","34.27703000",1789381499999,"2673549.69444790",9041,"15.67355000","1222515.55959230","0"],[1789381500000,"77971.35000000","77989.11000000","77938.66000000","77971.16000000","24.79575000",1789381799999,"1933089.11041940",5614,"12.11060000","944092.04151620","0"],[1789381800000,"77971.17000000","77975.09000000","77928.12000000","77949.37000000","17.34325000",1789382099999,"1351868.90183730",4508,"9.35072000","728811.97658170","0"],[1789382100000,"77949.38000000","78000.00000000","77935.91000000","77935.91000000","20.09702000",1789382399999,"1566800.62456750",5679,"10.14025000","790481.69898090","0"],[1789382400000,"77935.92000000","78000.00000000","77928.00000000","77954.32000000","24.21059000",1789382699999,"1887494.09701750",4953,"15.82367000","1233567.66367950","0"],[1789382700000,"77954.33000000","78016.05000000","77954.32000000","78016.04000000","15.35265000",1789382999999,"1197375.00898840",3987,"10.08891000","786808.41299680","0"],[1789383000000,"78016.05000000","78024.00000000","77900.00000000","77902.01000000","39.23874000",1789383299999,"3058950.31813340",7136,"10.46972000","816100.21652820","0"],[1789383300000,"77902.00000000","77960.01000000","77900.00000000","77906.60000000","17.87176000",1789383599999,"1392677.80565850",5811,"6.72776000","524237.56945900","0"],[1789383600000,"77906.61000000","77924.02000000","77756.00000000","77808.01000000","89.56598000",1789383899999,"6972996.49499940",15632,"31.53273000","2454773.27062140","0"],[1789383900000,"77808.01000000","77822.01000000","77718.00000000","77784.01000000","41.34251000",1789384199999,"3214383.83357600",10635,"15.82405000","1230281.66745560","0"],[1789384200000,"77784.01000000","77803.52000000","77761.80000000","77761.80000000","13.81967000",1789384499999,"1075045.76399890",3950,"4.72329000","367421.87530680","0"],[1789384500000,"77761.80000000","77790.99000000","77752.00000000","77784.04000000","20.42301000",1789384799999,"1588424.73903940",3944,"8.80278000","684650.01622950","0"],[1789384800000,"77784.05000000","77864.01000000","77784.04000000","77864.00000000","15.39968000",1789385099999,"1198592.73309240",3550,"13.13731000","1022511.99871540","0"],[1789385100000,"77864.00000000","77912.01000000","77864.00000000","77910.75000000","14.52934000",1789385399999,"1131715.57807040",4285,"10.27993000","800726.94623940","0"],[1789385400000,"77910.76000000","77920.01000000","77709.50000000","77720.01000000","51.95459000",1789385699999,"4043199.95421230",12893,"27.27365000","2122585.03704330","0"],[1789385700000,"77720.01000000","77828.01000000","77699.95000000","77789.01000000","30.22335000",1789385999999,"2350218.08117570",9811,"17.07892000","1327980.46044920","0"],[1789386000000,"77789.01000000","77849.59000000","77789.01000000","77824.99000000","13.23817000",1789386299999,"1030281.33207410",6314,"6.66594000","518735.44227610","0"],[1789386300000,"77825.00000000","77836.01000000","77806.00000000","77806.01000000","11.90480000",1789386599999,"926385.17334100",2978,"4.32033000","336188.66367470","0"],[1789386600000,"77806.01000000","77806.01000000","77692.55000000","77700.01000000","28.61657000",1789386899999,"2224781.25395810",5721,"7.61489000","591831.51567610","0"],[1789386900000,"77700.01000000","77777.84000000","77700.00000000","77776.00000000","23.56433000",1789387199999,"1832074.67282300",6118,"17.73682000","1378969.55244150","0"],[1789387200000,"77776.00000000","77826.01000000","77710.47000000","77817.78000000","22.30647000",1789387499999,"1734888.86679760",9294,"10.78545000","838804.89084860","0"],[1789387500000,"77817.77000000","77850.48000000","77776.00000000","77817.80000000","33.58679000",1789387799999,"2613498.27448180",8241,"23.09201000","1796894.08097030","0"],[1789387800000,"77817.81000000","77844.01000000","77811.45000000","77831.35000000","10.53488000",1789388099999,"819917.45493440",3920,"4.97747000","387394.45598700","0"],[1789388100000,"77831.35000000","77935.02000000","77831.35000000","77927.79000000","28.13098000",1789388399999,"2191066.14357740",11064,"17.96272000","1399050.39508670","0"],[1789388400000,"77927.79000000","77979.26000000","77851.40000000","77964.00000000","50.48390000",1789388699999,"3934413.35646980",9001,"34.86756000","2717538.74576790","0"],[1789388700000,"77964.01000000","78000.00000000","77920.41000000","77999.99000000","37.91044000",1789388999999,"2954938.29079980",7308,"27.13313000","2114883.24960970","0"],[1789389000000,"77999.99000000","78082.67000000","77978.00000000","78027.06000000","38.72030000",1789389299999,"3021696.83260490",10958,"19.30173000","1506072.92058970","0"],[1789389300000,"78027.07000000","78027.07000000","77762.00000000","77908.01000000","61.07700000",1789389599999,"4754483.68026160",24107,"31.37899000","2442189.60446420","0"],[1789389600000,"77908.01000000","77958.01000000","77782.49000000","77918.01000000","41.57066000",1789389899999,"3237276.76147230",15743,"24.96713000","1944207.10642660","0"],[1789389900000,"77918.00000000","77930.01000000","77776.00000000","77800.00000000","21.89479000",1789390199999,"1704360.79172640",11098,"8.74992000","681089.80759260","0"],[1789390200000,"77799.99000000","77810.01000000","77644.00000000","77651.76000000","34.20870000",1789390499999,"2658851.00752410",12265,"12.45145000","967734.09529060","0"],[1789390500000,"77651.75000000","77709.99000000","77615.06000000","77698.01000000","35.96549000",1789390799999,"2793220.07605520",9101,"15.11000000","1173589.04935030","0"],[1789390800000,"77698.01000000","77736.01000000","77616.00000000","77636.01000000","56.55403000",1789391099999,"4392868.12119520",18482,"26.10858000","2027947.91835690","0"],[1789391100000,"77636.00000000","77666.69000000","77481.98000000","77577.98000000","99.44680000",1789391399999,"7710229.27573880",20781,"34.03613000","2638825.66390640","0"],[1789391400000,"77577.97000000","77734.01000000","77577.97000000","77714.01000000","47.54144000",1789391699999,"3692981.41040580",12238,"22.59765000","1755197.04491400","0"],[1789391700000,"77714.01000000","77850.81000000","77714.01000000","77782.11000000","92.26054000",1789391999999,"7174848.68930440",12218,"71.65918000","5572431.21963050","0"],[1789392000000,"77782.12000000","77840.01000000","77780.00000000","77780.01000000","21.28756000",1789392299999,"1656438.43864310",6893,"11.11572000","864922.93666800","0"],[1789392300000,"77780.00000000","77860.30000000","77766.00000000","77860.30000000","32.67397000",1789392599999,"2542478.00550730",9404,"16.93883000","1318165.74480840","0"],[1789392600000,"77860.74000000","78247.45000000","77840.00000000","78190.52000000","149.22738000",1789392899999,"11648887.39372080",44635,"85.19513000","6649855.63129760","0"],[1789392900000,"78191.76000000","78257.00000000","77874.00000000","78078.00000000","183.72330000",1789393199999,"14349960.43735860",52551,"110.74598000","8651054.92721440","0"],[1789393200000,"78078.00000000","78181.00000000","77908.00000000","78150.01000000","82.50358000",1789393499999,"6439928.46195840",29618,"38.96108000","3041340.52410350","0"],[1789393500000,"78150.01000000","78474.82000000","78128.16000000","78437.11000000","153.99115000",1789393799999,"12062234.68784590",35863,"94.96109000","7438472.33609440","0"],[1789393800000,"78437.11000000","78490.00000000","78197.58000000","78226.01000000","142.94407000",1789394099999,"11203252.67173950",40289,"84.52134000","6625944.88694810","0"],[1789394100000,"78226.01000000","78284.68000000","78054.00000000","78168.01000000","79.09192000",1789394399999,"6182429.09567050",26471,"36.25191000","2833769.44527620","0"],[1789394400000,"78168.01000000","78456.84000000","78164.01000000","78418.69000000","90.53680000",1789394699999,"7093417.70644030",29607,"51.67169000","4047902.70565960","0"],[1789394700000,"78418.68000000","78436.01000000","78300.00000000","78308.01000000","54.55783000",1789394999999,"4274386.98304400",19020,"21.44004000","1679780.03309050","0"],[1789395000000,"78308.01000000","78532.01000000","78308.00000000","78512.00000000","135.49743000",1789395299999,"10629780.87562150",23871,"96.98692000","7608088.83401760","0"],[1789395300000,"78512.00000000","78649.17000000","78487.61000000","78649.17000000","190.61114000",1789395599999,"14973146.73815990",26429,"113.79041000","8939664.71160460","0"],[1789395600000,"78649.17000000","78649.17000000","78290.00000000","78290.01000000","134.36132000",1789395899999,"10545219.65272720",24833,"33.04408000","2591945.29331650","0"],[1789395900000,"78290.01000000","78463.23000000","78212.00000000","78398.01000000","78.44670000",1789396199999,"6145811.00714810",23466,"47.44537000","3717357.78056830","0"],[1789396200000,"78398.01000000","78712.29000000","78376.50000000","78598.00000000","204.08138000",1789396499999,"16047322.72937720",32587,"140.55428000","11052667.36715910","0"],[1789396500000,"78598.01000000","78598.01000000","78388.05000000","78448.27000000","70.09033000",1789396799999,"5500080.23495420",21869,"30.58442000","2400078.89760920","0"],[1789396800000,"78448.27000000","78487.62000000","78340.57000000","78424.31000000","72.37828000",1789397099999,"5676029.01074130",19523,"44.07091000","3456224.95159530","0"],[1789397100000,"78424.31000000","78598.63000000","78402.00000000","78598.62000000","93.07838000",1789397399999,"7306347.71153100",20073,"46.11748000","3620214.84582040","0"],[1789397400000,"78598.62000000","78623.06000000","78429.14000000","78566.14000000","78.40768000",1789397699999,"6155795.35492510",18474,"38.78861000","3045478.10991230","0"],[1789397700000,"78566.14000000","78619.96000000","78441.22000000","78521.06000000","103.20070000",1789397999999,"8105245.09394490",18050,"63.12177000","4958501.49731310","0"],[1789398000000,"78521.05000000","78521.06000000","78321.98000000","78321.99000000","83.68325000",1789398299999,"6561732.61638500",24297,"29.10727000","2282181.69338370","0"],[1789398300000,"78321.98000000","78588.00000000","78301.41000000","78498.00000000","126.77378000",1789398599999,"9945616.17968580",33802,"71.13683000","5580634.01344110","0"],[1789398600000,"78498.01000000","78510.01000000","78376.00000000","78502.01000000","42.45019000",1789398899999,"3330465.52365430",13227,"19.12845000","1500655.15384250","0"],[1789398900000,"78502.00000000","78602.25000000","78438.00000000","78573.86000000","66.19777000",1789399199999,"5198930.77812470",16385,"39.48258000","3101001.39570730","0"],[1789399200000,"78573.86000000","78573.86000000","78457.45000000","78510.01000000","95.09009000",1789399499999,"7466521.48697450",13867,"23.55786000","1849631.28246480","0"],[1789399500000,"78510.00000000","78531.52000000","78401.00000000","78407.67000000","50.04294000",1789399799999,"3926753.08189530",12268,"12.43597000","975771.77412400","0"],[1789399800000,"78407.67000000","78562.01000000","78372.00000000","78530.01000000","95.12333000",1789400099999,"7464216.34906940",19645,"61.24181000","4804956.56297440","0"],[1789400100000,"78530.00000000","78530.00000000","78342.00000000","78439.70000000","61.52469000",1789400399999,"4825812.19139270",18954,"30.35857000","2381047.63916390","0"],[1789400400000,"78439.70000000","78612.01000000","78400.00000000","78559.25000000","88.85069000",1789400699999,"6976363.57907370",23138,"67.92227000","5333295.29615160","0"],[1789400700000,"78559.26000000","78580.35000000","78360.00000000","78556.00000000","65.37164000",1789400999999,"5130261.93846880",15680,"36.15635000","2837518.15771930","0"],[1789401000000,"78556.01000000","78684.01000000","78524.00000000","78590.70000000","79.98195000",1789401299999,"6286046.59707860",21372,"47.10049000","3701456.32640540","0"],[1789401300000,"78590.70000000","78644.01000000","78555.55000000","78578.02000000","56.66703000",1789401599999,"4454255.95183060",12331,"20.67632000","1624979.61214770","0"],[1789401600000,"78578.02000000","78605.85000000","78450.00000000","78465.52000000","49.49424000",1789401899999,"3886490.45581130",9616,"19.65028000","1543367.62415610","0"],[1789401900000,"78465.52000000","78500.00000000","78434.66000000","78476.00000000","29.78419000",1789402199999,"2336993.44808130",10016,"12.85629000","1008823.75004020","0"],[1789402200000,"78476.00000000","78504.01000000","78426.17000000","78433.76000000","27.32365000",1789402499999,"2144205.46063310",7139,"12.30973000","965989.30343870","0"],[1789402500000,"78433.76000000","78880.01000000","78433.76000000","78758.01000000","172.09075000",1789402799999,"13545158.34859160",32385,"106.57051000","8391692.01168590","0"],[1789402800000,"78758.01000000","78882.01000000","78738.00000000","78844.22000000","87.01620000",1789403099999,"6858114.33868430",16596,"45.47843000","3584312.08944880","0"],[1789403100000,"78844.22000000","78845.71000000","78612.00000000","78662.18000000","45.64971000",1789403399999,"3593205.07903010",13230,"16.71457000","1315382.35561160","0"],[1789403400000,"78662.19000000","78751.24000000","78662.18000000","78668.01000000","41.11199000",1789403699999,"3235492.31963410",9047,"15.54831000","1223783.04356700","0"],[1789403700000,"78668.01000000","78693.77000000","78622.05000000","78678.79000000","38.23777000",1789403999999,"3007479.41141460",7839,"26.14237000","2056023.53120160","0"],[1789404000000,"78678.79000000","78685.30000000","78622.00000000","78638.00000000","21.33184000",1789404299999,"1677887.97844140",4977,"10.53011000","828238.41960340","0"],[1789404300000,"78638.00000000","78854.01000000","78638.00000000","78849.91000000","58.94750000",1789404599999,"4642664.74486710",12336,"39.35497000","3098913.93025010","0"],[1789404600000,"78849.92000000","78904.72000000","78798.00000000","78834.36000000","53.89944000",1789404899999,"4250390.98731040",11697,"31.60893000","2492778.58744120","0"],[1789404900000,"78834.01000000","78860.00000000","78764.00000000","78769.42000000","38.24276000",1789405199999,"3013904.66309740",8535,"21.02668000","1657160.95092880","0"],[1789405200000,"78769.42000000","78820.01000000","78734.96000000","78810.00000000","28.19300000",1789405499999,"2220933.56524600",7110,"16.38053000","1290220.88191360","0"],[1789405500000,"78810.01000000","78890.01000000","78750.00000000","78804.01000000","33.22019000",1789405799999,"2618432.95975890",7606,"21.27827000","1677294.17844570","0"],[1789405800000,"78804.01000000","78832.01000000","78782.00000000","78828.01000000","42.83853000",1789406099999,"3376177.63729850",6466,"21.93410000","1728541.70404040","0"],[1789406100000,"78828.00000000","78874.68000000","78787.42000000","78832.01000000","104.22145000",1789406399999,"8216386.39624180",8184,"71.01693000","5598859.24183960","0"],[1789406400000,"78832.01000000","78985.76000000","78816.00000000","78946.01000000","64.19953000",1789406699999,"5065464.11818430",17836,"43.11156000","3401632.74113150","0"],[1789406700000,"78946.00000000","78958.01000000","78847.99000000","78887.16000000","68.28084000",1789406999999,"5388100.49798440",12364,"32.88119000","2594475.96890440","0"],[1789407000000,"78887.16000000","78899.74000000","78698.37000000","78730.99000000","31.75554000",1789407299999,"2502378.18380890",10984,"8.79333000","692813.84804980","0"],[1789407300000,"78731.00000000","78822.01000000","78730.99000000","78819.39000000","39.18731000",1789407599999,"3087701.13642950",9400,"24.98765000","1968902.48639720","0"],[1789407600000,"78819.39000000","78848.01000000","78803.00000000","78845.36000000","25.37183000",1789407899999,"2000195.92332180",5355,"11.49027000","905837.32232560","0"],[1789407900000,"78845.37000000","79007.90000000","78832.00000000","78964.14000000","89.75554000",1789408199999,"7085530.99203790",12901,"65.81303000","5196372.24374760","0"],[1789408200000,"78964.14000000","78994.50000000","78902.80000000","78994.50000000","54.66768000",1789408499999,"4315913.56574750",10177,"31.80263000","2510666.26023640","0"],[1789408500000,"78995.76000000","79048.44000000","78893.24000000","78937.98000000","68.55190000",1789408799999,"5412407.70671870",11902,"35.54175000","2806347.25208490","0"],[1789408800000,"78937.98000000","78972.01000000","78893.25000000","78960.53000000","122.37903000",1789409099999,"9659750.85117020",11207,"104.80341000","8272643.48745870","0"],[1789409100000,"78960.53000000","79000.00000000","78914.00000000","78948.38000000","37.45725000",1789409399999,"2957899.34333560",8558,"18.63788000","1471670.48002410","0"],[1789409400000,"78948.38000000","78953.80000000","78848.18000000","78848.19000000","34.66625000",1789409699999,"2735366.74617500",9709,"14.56878000","1149559.49431480","0"],[1789409700000,"78848.18000000","79086.54000000","78838.57000000","79068.38000000","90.40509000",1789409999999,"7136618.03442220",21720,"56.51822000","4462101.97778410","0"],[1789410000000,"79068.38000000","79253.73000000","79022.58000000","79200.00000000","167.03519000",1789410299999,"13221197.91853410",35407,"107.62528000","8519029.83362210","0"],[1789410300000,"79200.00000000","79218.74000000","79084.00000000","79135.72000000","64.93931000",1789410599999,"5140877.16077420",18490,"24.59548000","1946839.13506020","0"],[1789410600000,"79135.72000000","79224.01000000","79128.46000000","79206.73000000","45.17082000",1789410899999,"3576555.80605810",11963,"24.02902000","1902572.65765200","0"],[1789410900000,"79206.72000000","79206.73000000","79089.43000000","79095.11000000","46.52368000",1789411199999,"3682177.37826440",8576,"25.51327000","2019395.57766990","0"],[1789411200000,"79095.10000000","79240.02000000","78990.00000000","79181.83000000","88.84663000",1789411499999,"7030294.71281820",19815,"53.42750000","4228103.50825090","0"],[1789411500000,"79181.83000000","79325.00000000","79180.26000000","79249.76000000","109.90366000",1789411799999,"8711215.39057430",20549,"70.03141000","5551002.42234380","0"],[1789411800000,"79249.75000000","79250.01000000","79183.45000000","79183.46000000","46.69450000",1789412099999,"3699325.26207520",9704,"15.83401000","1254382.90813150","0"],[1789412100000,"79183.45000000","79264.01000000","79177.12000000","79226.01000000","40.09550000",1789412399999,"3176056.27830810",7144,"27.23095000","2156865.53050600","0"],[1789412400000,"79226.00000000","79226.00000000","79056.44000000","79060.39000000","45.71950000",1789412699999,"3618032.14406380",10436,"13.82219000","1093838.12238290","0"],[1789412700000,"79060.39000000","79118.85000000","79014.86000000","79014.86000000","47.91613000",1789412999999,"3788189.60706010",11287,"21.63364000","1710454.20304800","0"],[1789413000000,"79014.86000000","79126.01000000","79014.00000000","79072.09000000","42.55332000",1789413299999,"3363802.30489560",6718,"30.00533000","2371559.56365270","0"],[1789413300000,"79072.10000000","79208.13000000","79072.10000000","79208.12000000","36.12570000",1789413599999,"2858497.79337900",9447,"26.20112000","2073222.75070350","0"],[1789413600000,"79208.12000000","79211.00000000","79165.90000000","79211.00000000","19.82246000",1789413899999,"1569840.96277210",5605,"9.53136000","754840.76759900","0"],[1789413900000,"79211.00000000","79227.69000000","79143.03000000","79143.03000000","32.85916000",1789414199999,"2602288.15908720",7665,"15.82062000","1252949.61168150","0"],[1789414200000,"79143.03000000","79184.01000000","79094.00000000","79142.00000000","70.93767000",1789414499999,"5614053.74437310",13628,"20.62625000","1632159.39093720","0"],[1789414500000,"79142.01000000","79142.01000000","78951.67000000","78966.02000000","61.53661000",1789414799999,"4865474.24640300",11021,"12.60942000","996729.10551150","0"],[1789414800000,"78966.03000000","79136.01000000","78966.02000000","79136.00000000","45.38259000",1789415099999,"3588586.41360260",6721,"25.30365000","2000977.24448290","0"],[1789415100000,"79136.00000000","79150.01000000","79074.00000000","79077.55000000","41.07479000",1789415399999,"3250057.53453720",8963,"16.65871000","1318102.75747540","0"],[1789415400000,"79077.55000000","79092.01000000","79043.09000000","79060.54000000","21.84076000",1789415699999,"1726837.33631150",5055,"8.29577000","655910.47705320","0"],[1789415700000,"79060.54000000","79060.54000000","78981.99000000","78982.00000000","34.04227000",1789415999999,"2689660.01950660",7754,"9.73590000","769117.79694370","0"],[1789416000000,"78982.01000000","79017.25000000","78978.56000000","79016.19000000","19.94836000",1789416299999,"1575918.74824090",4969,"8.15369000","644106.41692720","0"],[1789416300000,"79016.19000000","79050.00000000","79010.98000000","79036.16000000","13.08934000",1789416599999,"1034536.56612050",4102,"4.73004000","373818.05622120","0"],[1789416600000,"79036.15000000","79227.69000000","79030.01000000","79184.00000000","66.89040000",1789416899999,"5293361.41534110",15316,"40.35514000","3193214.56517200","0"],[1789416900000,"79184.00000000","79447.38000000","79184.00000000","79388.00000000","95.05453000",1789417199999,"7542806.87252380",25753,"62.06360000","4924858.43382810","0"],[1789417200000,"79388.00000000","79600.00000000","79378.00000000","79431.25000000","114.30229000",1789417499999,"9087543.46541660",25287,"67.79087000","5389618.83521630","0"],[1789417500000,"79431.25000000","79472.01000000","79332.90000000","79438.00000000","61.52686000",1789417799999,"4885095.94452670",18842,"23.63107000","1876217.36408190","0"],[1789417800000,"79438.00000000","79489.97000000","79363.10000000","79450.00000000","91.35017000",1789418099999,"7256274.70183480",14353,"32.28337000","2564216.37787640","0"],[1789418100000,"79450.01000000","79450.01000000","79377.08000000","79377.22000000","37.46234000",1789418399999,"2974663.77931920",7829,"14.28459000","1134143.84349110","0"],[1789418400000,"79377.22000000","79438.13000000","79334.84000000","79334.84000000","30.13404000",1789418699999,"2392207.15573390",5860,"7.62190000","605154.01969480","0"],[1789418700000,"79334.84000000","79382.01000000","79245.49000000","79245.49000000","35.22289000",1789418999999,"2793588.91029890",8751,"8.89721000","705733.99842050","0"],[1789419000000,"79245.50000000","79275.79000000","79206.34000000","79235.95000000","22.92019000",1789419299999,"1816118.22842710",9183,"10.89322000","863154.57495690","0"],[1789419300000,"79235.95000000","79235.96000000","79088.00000000","79100.00000000","35.08973000",1789419599999,"2777188.13054840",9691,"6.39104000","505775.51380790","0"],[1789419600000,"79100.00000000","79117.93000000","78761.27000000","78912.03000000","152.87825000",1789419899999,"12067082.99056130",31964,"61.92900000","4887095.27629840","0"],[1789419900000,"78912.04000000","79021.61000000","78912.02000000","78990.00000000","79.60634000",1789420199999,"6287412.26434970",12443,"37.84296000","2988681.45853000","0"],[1789420200000,"78990.00000000","78990.01000000","78850.00000000","78890.96000000","46.35715000",1789420499999,"3658655.65254860",9695,"17.65998000","1393661.37262100","0"],[1789420500000,"78890.95000000","78960.80000000","78815.91000000","78921.14000000","62.28639000",1789420799999,"4913420.34845840",10809,"37.32716000","2944077.90064740","0"],[1789420800000,"78921.14000000","78989.28000000","78903.02000000","78975.98000000","23.15166000",1789421099999,"1828065.86211560",5333,"11.67224000","921562.89232160","0"],[1789421100000,"78975.98000000","78975.98000000","78880.00000000","78907.23000000","53.89318000",1789421399999,"4252973.09562200",11086,"21.94682000","1731684.84487730","0"],[1789421400000,"78907.24000000","78960.47000000","78868.16000000","78912.02000000","20.64146000",1789421699999,"1628941.11947200",6833,"8.40333000","663116.34941170","0"],[1789421700000,"78912.02000000","78922.01000000","78782.00000000","78814.01000000","54.36237000",1789421999999,"4285533.96066610",14236,"18.71202000","1474998.48339710","0"],[1789422000000,"78814.01000000","78870.00000000","78809.53000000","78817.47000000","23.43823000",1789422299999,"1847848.34289390",7597,"11.21756000","884315.49408310","0"],[1789422300000,"78817.48000000","78832.01000000","78787.81000000","78810.01000000","26.00348000",1789422599999,"2049256.91495040",7129,"9.01689000","710584.97826730","0"],[1789422600000,"78810.01000000","78826.00000000","78766.00000000","78770.51000000","14.07494000",1789422899999,"1108953.29197480",6230,"5.34323000","420967.80427920","0"],[1789422900000,"78770.51000000","78800.00000000","78746.00000000","78757.83000000","17.46401000",1789423199999,"1375729.54187440",5895,"7.02031000","552996.85098860","0"],[1789423200000,"78757.82000000","78780.92000000","78716.27000000","78730.01000000","24.48067000",1789423499999,"1927949.15460000",8517,"8.94933000","704737.33727690","0"],[1789423500000,"78730.01000000","78817.92000000","78718.00000000","78817.91000000","22.69936000",1789423799999,"1787865.27428680",7704,"11.11346000","875343.67510220","0"],[1789423800000,"78817.91000000","78854.01000000","78770.00000000","78827.34000000","45.64746000",1789424099999,"3598237.18576830",6244,"13.29739000","1048185.19740110","0"],[1789424100000,"78827.34000000","78836.45000000","78654.53000000","78654.53000000","40.01155000",1789424399999,"3149886.86236980",7454,"12.71785000","1001387.69746040","0"],[1789424400000,"78654.52000000","78659.92000000","78574.00000000","78577.55000000","40.57678000",1789424699999,"3190394.78788010",9317,"7.24702000","569752.66780020","0"],[1789424700000,"78577.54000000","78632.01000000","78511.00000000","78590.00000000","49.52397000",1789424999999,"3891448.16317490",11157,"26.20398000","2058796.14760360","0"],[1789425000000,"78590.01000000","78593.02000000","78520.00000000","78543.97000000","38.78690000",1789425299999,"3046904.55798100",9292,"12.20556000","958743.64820450","0"],[1789425300000,"78543.96000000","78659.90000000","78521.99000000","78597.81000000","68.24163000",1789425599999,"5363806.40679230",10215,"29.49204000","2318045.81445540","0"],[1789425600000,"78597.81000000","78673.06000000","78597.81000000","78655.10000000","24.17786000",1789425899999,"1901470.45068900",5579,"13.46126000","1058570.40029500","0"],[1789425900000,"78655.09000000","78657.46000000","78566.00000000","78589.33000000","33.96525000",1789426199999,"2669710.78772220",9541,"11.16576000","877573.00990880","0"],[1789426200000,"78589.33000000","78592.01000000","78562.62000000","78569.48000000","19.31469000",1789426499999,"1517733.52247720",3594,"5.66401000","445035.65495190","0"],[1789426500000,"78569.49000000","78580.90000000","78557.98000000","78557.98000000","12.35140000",1789426799999,"970406.68900790",2365,"3.96503000","311533.34072330","0"],[1789426800000,"78557.99000000","78568.01000000","78450.00000000","78450.45000000","41.00479000",1789427099999,"3218900.75070820",10202,"11.00559000","864018.59478650","0"],[1789427100000,"78450.44000000","78458.02000000","78353.50000000","78413.93000000","47.30487000",1789427399999,"3709479.16209470",8634,"16.13664000","1265331.84948170","0"],[1789427400000,"78413.94000000","78446.01000000","78413.93000000","78425.80000000","12.59753000",1789427699999,"988049.05885010",3799,"3.66751000","287628.38422520","0"],[1789427700000,"78425.80000000","78469.48000000","78372.80000000","78376.57000000","21.91707000",1789427999999,"1718895.90808830",6039,"9.44496000","740685.24944990","0"],[1789428000000,"78376.58000000","78426.43000000","78364.30000000","78426.43000000","29.56638000",1789428299999,"2317858.11524750",5789,"13.19988000","1034773.43683570","0"],[1789428300000,"78426.43000000","78455.91000000","78377.33000000","78394.65000000","75.79104000",1789428599999,"5944698.22576160",8763,"25.29995000","1984298.99462630","0"],[1789428600000,"78394.14000000","78394.15000000","78292.56000000","78299.99000000","29.44754000",1789428899999,"2306338.70379920",6826,"10.11232000","791933.09137820","0"],[1789428900000,"78300.00000000","78309.03000000","78260.00000000","78288.66000000","14.90528000",1789429199999,"1166838.05170560",5062,"5.60111000","438494.39952420","0"],[1789429200000,"78288.66000000","78348.01000000","78288.65000000","78311.18000000","21.96132000",1789429499999,"1720151.84335560",3482,"5.01881000","393078.76518200","0"],[1789429500000,"78311.19000000","78311.19000000","78269.47000000","78287.95000000","11.55231000",1789429799999,"904428.36667130",3376,"5.54746000","434281.53569200","0"],[1789429800000,"78287.94000000","78287.94000000","78131.30000000","78180.46000000","60.47349000",1789430099999,"4728327.16999960",9443,"19.64417000","1535736.42320680","0"],[1789430100000,"78180.46000000","78208.73000000","78161.20000000","78189.21000000","66.43735000",1789430399999,"5194781.76353530",3836,"13.18988000","1031210.77571350","0"],[1789430400000,"78189.20000000","78238.40000000","78167.25000000","78167.25000000","33.42257000",1789430699999,"2613892.62481450",6723,"12.54024000","980737.93660900","0"],[1789430700000,"78167.26000000","78250.46000000","78131.30000000","78250.46000000","45.61700000",1789430999999,"3566652.37752280",5973,"23.43178000","1832284.77738050","0"],[1789431000000,"78250.45000000","78250.46000000","78120.00000000","78121.25000000","35.19299000",1789431299999,"2751162.04597470",5758,"11.69421000","914022.95631010","0"],[1789431300000,"78121.25000000","78130.01000000","78055.86000000","78055.87000000","25.17019000",1789431599999,"1965903.68380850",4985,"6.24656000","487870.84782320","0"],[1789431600000,"78055.87000000","78095.96000000","78009.49000000","78042.33000000","43.39786000",1789431899999,"3386647.65289780",8756,"19.59606000","1529287.15687310","0"],[1789431900000,"78042.33000000","78059.00000000","78000.00000000","78017.99000000","30.13945000",1789432199999,"2351531.67206480",7380,"7.60775000","593538.55443580","0"],[1789432200000,"78017.99000000","78054.36000000","77990.00000000","78038.75000000","47.49365000",1789432499999,"3705385.74077230",6881,"17.93573000","1399355.76808490","0"],[1789432500000,"78038.76000000","78093.60000000","77968.99000000","77997.92000000","43.86832000",1789432799999,"3423287.79839690",6325,"14.02202000","1094090.38597840","0"],[1789432800000,"77997.93000000","78025.47000000","77941.18000000","77965.63000000","32.35129000",1789433099999,"2522617.25297470",8082,"16.49945000","1286578.00318500","0"],[1789433100000,"77965.09000000","78014.02000000","77943.97000000","77991.37000000","39.32121000",1789433399999,"3065672.92006990",6534,"27.03170000","2107429.20147210","0"],[1789433400000,"77991.38000000","78024.26000000","77957.35000000","77957.35000000","48.20113000",1789433699999,"3759142.73070150",6489,"32.88843000","2564948.16702710","0"],[1789433700000,"77957.36000000","77998.22000000","77945.96000000","77952.93000000","22.20336000",1789433999999,"1731159.14853310",4510,"12.50898000","975317.72198610","0"],[1789434000000,"77952.92000000","77952.93000000","77828.57000000","77831.22000000","64.49362000",1789434299999,"5023093.18339460",11524,"26.58949000","2070896.51007310","0"],[1789434300000,"77831.22000000","77873.25000000","77765.29000000","77765.29000000","48.55225000",1789434599999,"3778025.61799840",8050,"12.93958000","1006897.45614420","0"],[1789434600000,"77765.30000000","77854.93000000","77750.00000000","77828.10000000","65.06649000",1789434899999,"5063161.83021840",9049,"41.05960000","3194704.53717750","0"],[1789434900000,"77828.10000000","77902.61000000","77800.00000000","77872.84000000","32.14997000",1789435199999,"2503102.54052310",6884,"22.62781000","1761611.20832950","0"],[1789435200000,"77872.84000000","78021.79000000","77872.84000000","78021.79000000","53.98914000",1789435499999,"4209139.18039230",9956,"34.80507000","2713056.52456130","0"],[1789435500000,"78021.79000000","78030.79000000","77811.48000000","77856.46000000","91.11751000",1789435799999,"7103464.53471510",10199,"16.65639000","1297482.82523580","0"],[1789435800000,"77856.47000000","78013.93000000","77845.16000000","77955.96000000","35.46181000",1789436099999,"2763330.43166530",10146,"26.52583000","2066862.29638280","0"],[1789436100000,"77955.96000000","77995.42000000","77936.00000000","77989.45000000","16.07074000",1789436399999,"1252892.85069260",5128,"9.39357000","732313.89644780","0"],[1789436400000,"77989.46000000","78024.84000000","77957.10000000","78017.52000000","19.08849000",1789436699999,"1488703.23210080",3522,"12.20691000","952055.68261860","0"],[1789436700000,"78017.51000000","78080.00000000","77936.42000000","78059.24000000","40.79525000",1789436999999,"3182931.99857180",6201,"16.14367000","1259603.63591500","0"],[1789437000000,"78059.24000000","78074.15000000","77976.72000000","77982.75000000","19.80288000",1789437299999,"1544945.45091390",6154,"11.97554000","934297.12495070","0"],[1789437300000,"77982.75000000","78011.94000000","77917.85000000","77917.86000000","17.73562000",1789437599999,"1382888.90371200",4879,"11.56355000","901632.46444180","0"],[1789437600000,"77917.86000000","77970.27000000","77896.90000000","77937.85000000","22.96264000",1789437899999,"1789407.15560500",7737,"15.90443000","1239338.66460390","0"],[1789437900000,"77937.85000000","77971.26000000","77874.91000000","77971.25000000","13.19893000",1789438199999,"1028463.48682330",5824,"7.03789000","548324.32323120","0"],[1789438200000,"77971.26000000","78015.77000000","77952.07000000","77986.34000000","13.02515000",1789438499999,"1015857.54568290",3788,"4.60907000","359422.03897730","0"],[1789438500000,"77986.35000000","77992.40000000","77922.21000000","77933.27000000","16.01182000",1789438799999,"1248214.59921290",5975,"7.52940000","586894.36934580","0"],[1789438800000,"77933.27000000","77984.40000000","77915.64000000","77981.35000000","15.64338000",1789439099999,"1219305.47910140",4776,"12.09939000","943065.53594260","0"],[1789439100000,"77981.36000000","78018.04000000","77944.74000000","77956.59000000","14.28661000",1789439399999,"1114089.54657250",4265,"5.32829000","415499.18776430","0"],[1789439400000,"77956.58000000","77959.94000000","77928.18000000","77937.27000000","21.00578000",1789439699999,"1637276.83929800",4248,"6.88475000","536596.63166680","0"],[1789439700000,"77937.26000000","77937.27000000","77842.14000000","77886.25000000","26.93410000",1789439999999,"2097354.62815940",6763,"13.25217000","1031928.80696870","0"],[1789440000000,"77886.25000000","77905.98000000","77850.78000000","77878.50000000","18.59515000",1789440299999,"1448180.60355880",3885,"11.07239000","862292.10801170","0"],[1789440300000,"77878.50000000","77878.51000000","77826.96000000","77826.97000000","14.37053000",1789440599999,"1118863.47711460",2651,"7.91001000","615880.06085920","0"],[1789440600000,"77826.97000000","77881.61000000","77776.25000000","77850.44000000","31.03448000",1789440899999,"2415168.97310260",5143,"16.33267000","1271152.81162610","0"],[1789440900000,"77850.44000000","77919.44000000","77850.43000000","77913.72000000","54.00794000",1789441199999,"4206989.07693750",5379,"26.77214000","2085322.15071420","0"],[1789441200000,"77913.73000000","77913.73000000","77772.10000000","77782.07000000","47.69202000",1789441499999,"3711713.74104960",7829,"18.52652000","1441440.29555590","0"],[1789441500000,"77782.06000000","77858.52000000","77760.00000000","77779.60000000","41.01626000",1789441799999,"3191443.78042420",7113,"24.58927000","1913167.09387880","0"],[1789441800000,"77779.61000000","77816.70000000","77702.00000000","77720.01000000","37.25554000",1789442099999,"2896446.01832940",7335,"21.07072000","1638250.82610760","0"],[1789442100000,"77720.01000000","77780.43000000","77708.81000000","77753.81000000","48.08192000",1789442399999,"3737481.35170010",4739,"25.73915000","2000815.22724420","0"],[1789442400000,"77753.81000000","77842.17000000","77749.86000000","77829.99000000","15.19044000",1789442699999,"1181936.25412270",3849,"10.29454000","801011.14601300","0"],[1789442700000,"77829.98000000","77843.78000000","77825.65000000","77842.88000000","17.41983000",1789442999999,"1355842.27452900",3504,"13.46660000","1048150.01409850","0"],[1789443000000,"77842.88000000","77849.10000000","77803.72000000","77844.89000000","16.97092000",1789443299999,"1320881.65503620",4290,"12.41987000","966655.05959430","0"],[1789443300000,"77844.89000000","77864.46000000","77815.44000000","77815.45000000","17.07403000",1789443599999,"1329112.35699920",2795,"10.67130000","830694.92140240","0"],[1789443600000,"77815.44000000","77816.98000000","77777.80000000","77801.75000000","18.45665000",1789443899999,"1435902.36794310",3564,"13.59556000","1057702.65494530","0"],[1789443900000,"77801.76000000","77811.25000000","77746.00000000","77746.01000000","17.83995000",1789444199999,"1387519.26518880",2229,"8.81191000","685365.74049400","0"],[1789444200000,"77746.01000000","77770.95000000","77717.45000000","77717.46000000","21.61101000",1789444499999,"1680268.26678700",2312,"13.64221000","1060714.75926780","0"],[1789444500000,"77717.46000000","77717.46000000","77658.00000000","77676.99000000","71.86872000",1789444799999,"5582618.94468840",3847,"45.75622000","3554147.71323480","0"],[1789444800000,"77676.99000000","77744.31000000","77661.23000000","77741.82000000","31.99642000",1789445099999,"2485839.60608240",5467,"25.98785000","2018903.26415010","0"],[1789445100000,"77741.81000000","77741.82000000","77640.00000000","77659.98000000","100.48267000",1789445399999,"7805972.85829220",7814,"24.14424000","1875807.59270440","0"],[1789445400000,"77659.98000000","77678.84000000","77630.87000000","77642.39000000","144.01198000",1789445699999,"11182756.81058500",11834,"29.24216000","2270715.69598470","0"],[1789445700000,"77642.38000000","77673.78000000","77638.52000000","77653.87000000","142.74615000",1789445999999,"11084863.43207300",9572,"25.03113000","1943771.84237800","0"],[1789446000000,"77653.87000000","77686.01000000","77590.88000000","77590.89000000","142.80506000",1789446299999,"11088843.90782080",12339,"17.56523000","1364150.98507140","0"],[1789446300000,"77590.89000000","77636.01000000","77555.80000000","77624.21000000","69.14650000",1789446599999,"5364982.96455150",8517,"24.94804000","1935795.82781570","0"],[1789446600000,"77624.22000000","77665.97000000","77550.00000000","77590.01000000","50.22387000",1789446899999,"3896937.84828800",8686,"24.95586000","1936152.79383120","0"],[1789446900000,"77590.00000000","77606.01000000","77542.00000000","77575.49000000","34.68826000",1789447199999,"2690816.29254810",9296,"18.38554000","1426057.46126510","0"],[1789447200000,"77575.49000000","77650.00000000","77575.49000000","77646.65000000","14.15372000",1789447499999,"1098707.13060740",5116,"10.46365000","812244.70529700","0"],[1789447500000,"77646.64000000","77646.65000000","77613.98000000","77615.01000000","17.28100000",1789447799999,"1341401.77991400",4063,"10.83906000","841308.89104750","0"],[1789447800000,"77615.01000000","77615.01000000","77577.16000000","77594.00000000","26.94946000",1789448099999,"2091166.40683960",4791,"13.25189000","1028201.78089200","0"],[1789448100000,"77594.01000000","77594.01000000","77567.11000000","77567.12000000","10.20575000",1789448399999,"791793.44933540",1787,"4.73968000","367717.90505900","0"],[1789448400000,"77567.11000000","77611.40000000","77561.06000000","77610.15000000","12.55864000",1789448699999,"974381.12920970",5065,"10.47168000","812448.98729970","0"],[1789448700000,"77610.15000000","77646.01000000","77584.00000000","77584.01000000","19.08671000",1789448999999,"1481469.47419860",4804,"14.47707000","1123666.63296190","0"],[1789449000000,"77584.00000000","77584.00000000","77300.01000000","77409.46000000","146.28553000",1789449299999,"11330447.86539250",21250,"31.33850000","2426115.48473240","0"],[1789449300000,"77409.47000000","77458.01000000","77324.43000000","77336.01000000","38.98552000",1789449599999,"3016888.27742080",12256,"23.46196000","1815530.84213020","0"],[1789449600000,"77336.00000000","77422.01000000","77336.00000000","77375.13000000","27.34853000",1789449899999,"2116298.07694440",7599,"18.54235000","1434763.31749380","0"],[1789449900000,"77375.13000000","77466.01000000","77375.12000000","77465.99000000","24.97300000",1789450199999,"1933285.81168360",5921,"20.23842000","1566626.30194840","0"],[1789450200000,"77466.00000000","77471.65000000","77432.00000000","77470.61000000","17.88642000",1789450499999,"1385414.01711220",5906,"9.96361000","771708.27153470","0"],[1789450500000,"77470.61000000","77472.01000000","77378.00000000","77413.37000000","16.66403000",1789450799999,"1290184.17815090",6046,"7.63170000","590839.71919100","0"],[1789450800000,"77413.38000000","77500.00000000","77413.37000000","77462.00000000","34.91787000",1789451099999,"2704778.92849290",6805,"21.23562000","1644889.27809500","0"],[1789451100000,"77462.01000000","77525.95000000","77462.00000000","77506.00000000","28.92508000",1789451399999,"2241769.03522490",5318,"20.71846000","1605707.28132870","0"],[1789451400000,"77506.01000000","77608.49000000","77496.00000000","77604.06000000","49.55858000",1789451699999,"3843639.24097570",7911,"41.49628000","3218265.29818870","0"],[1789451700000,"77604.07000000","77666.66000000","77567.44000000","77630.00000000","44.60803000",1789451999999,"3462616.50628120",9239,"31.81995000","2469833.63906690","0"],[1789452000000,"77630.00000000","77727.83000000","77630.00000000","77727.83000000","32.35446000",1789452299999,"2514057.15525050",9134,"24.58999000","1910734.58282700","0"],[1789452300000,"77727.82000000","77727.83000000","77648.01000000","77648.02000000","18.47248000",1789452599999,"1434912.67952010",4410,"10.67263000","828955.08150450","0"],[1789452600000,"77648.01000000","77648.02000000","77573.55000000","77573.56000000","25.51618000",1789452899999,"1980025.04891210",3962,"12.21148000","947539.71462050","0"],[1789452900000,"77573.55000000","77599.22000000","77557.04000000","77557.04000000","13.89967000",1789453199999,"1078302.99769770",3206,"8.46183000","656477.22849490","0"],[1789453200000,"77557.05000000","77557.05000000","77455.64000000","77462.47000000","26.77586000",1789453499999,"2074784.79308850",4921,"10.67846000","827470.93813020","0"],[1789453500000,"77462.47000000","77462.47000000","77392.26000000","77410.16000000","22.25193000",1789453799999,"1722671.06803430",3879,"8.54727000","661629.40419810","0"],[1789453800000,"77410.16000000","77446.01000000","77403.06000000","77439.42000000","30.63688000",1789454099999,"2371920.96520570",6568,"19.97701000","1546604.81595250","0"],[1789454100000,"77439.42000000","77439.42000000","77400.00000000","77414.01000000","22.72769000",1789454399999,"1759471.14714480",3348,"6.37515000","493561.10453360","0"],[1789454400000,"77414.00000000","77450.38000000","77404.00000000","77442.76000000","21.87760000",1789454699999,"1694007.69336210",4673,"12.70825000","983991.70294820","0"],[1789454700000,"77442.75000000","77446.01000000","77327.73000000","77327.74000000","39.08427000",1789454999999,"3024629.52784260",5008,"7.61500000","589351.38384450","0"],[1789455000000,"77327.74000000","77335.29000000","77203.82000000","77234.04000000","73.72741000",1789455299999,"5697060.28094820",10597,"29.07576000","2246683.49076380","0"],[1789455300000,"77234.05000000","77286.71000000","77191.02000000","77286.70000000","34.13650000",1789455599999,"2636418.06830160",5345,"15.31583000","1182908.31355440","0"],[1789455600000,"77286.71000000","77310.71000000","77234.37000000","77302.98000000","47.50560000",1789455899999,"3670893.38154250",8753,"25.57945000","1976648.38584350","0"],[1789455900000,"77302.98000000","77306.82000000","77164.57000000","77265.83000000","41.65437000",1789456199999,"3216372.98087990",6196,"21.03695000","1624488.78290330","0"],[1789456200000,"77265.83000000","77275.33000000","77193.54000000","77218.00000000","54.28155000",1789456499999,"4192353.12348330",5930,"36.35850000","2808009.04900330","0"],[1789456500000,"77217.99000000","77298.20000000","77193.56000000","77281.67000000","62.99267000",1789456799999,"4865995.67988390",7986,"50.28873000","3884709.13746340","0"],[1789456800000,"77281.67000000","77308.61000000","77253.38000000","77275.29000000","72.66422000",1789457099999,"5616074.92455290",5263,"47.17046000","3645560.30681010","0"],[1789457100000,"77275.29000000","77309.65000000","77275.28000000","77279.55000000","17.19019000",1789457399999,"1328628.61665800",3825,"9.59899000","741898.18251610","0"],[1789457400000,"77279.55000000","77279.55000000","77121.86000000","77121.86000000","59.63983000",1789457699999,"4604273.85391470",6161,"33.50810000","2587074.40310180","0"],[1789457700000,"77121.87000000","77177.29000000","77019.79000000","77073.69000000","151.37262000",1789457999999,"11670542.30225250",17219,"78.99217000","6090669.07885180","0"],[1789458000000,"77073.69000000","77123.94000000","77019.79000000","77034.28000000","54.72339000",1789458299999,"4217183.98970720",10635,"34.94787000","2693125.40670370","0"],[1789458300000,"77034.29000000","77099.02000000","77009.99000000","77026.95000000","93.35390000",1789458599999,"7192089.05050180",8524,"44.32778000","3415146.13831150","0"],[1789458600000,"77026.96000000","77026.96000000","76900.00000000","76918.45000000","143.05806000",1789458899999,"11010672.09807260",12270,"55.63333000","4281438.47518270","0"],[1789458900000,"76918.44000000","76946.10000000","76889.22000000","76930.01000000","85.70990000",1789459199999,"6591373.76983910",6332,"50.18461000","3859358.89707040","0"],[1789459200000,"76930.00000000","76938.31000000","76840.67000000","76858.64000000","104.37639000",1789459499999,"8023339.09975730",9774,"56.98612000","4380531.14387670","0"],[1789459500000,"76858.63000000","76858.64000000","76730.00000000","76774.09000000","82.23927000",1789459799999,"6315694.71960410",8509,"21.72240000","1667970.09345510","0"],[1789459800000,"76774.09000000","76812.00000000","76703.59000000","76810.01000000","107.63602000",1789460099999,"8261527.21915010",14399,"41.62778000","3195038.68679180","0"],[1789460100000,"76810.01000000","76845.30000000","76707.62000000","76804.01000000","67.63415000",1789460399999,"5192069.56395990",13353,"45.84863000","3519598.61208230","0"],[1789460400000,"76804.01000000","76885.21000000","76787.22000000","76858.00000000","56.39979000",1789460699999,"4333530.67969370",10304,"43.26129000","3324024.24451860","0"],[1789460700000,"76858.00000000","76881.05000000","76800.01000000","76856.01000000","69.64967000",1789460999999,"5351908.31800850",8592,"41.70333000","3204303.05548990","0"],[1789461000000,"76856.01000000","76894.67000000","76845.92000000","76882.01000000","40.34631000",1789461299999,"3101608.59633750",4618,"33.72972000","2592938.16787150","0"],[1789461300000,"76882.01000000","76882.01000000","76832.00000000","76866.88000000","39.33151000",1789461599999,"3022857.21377890",6086,"21.78778000","1674472.76046270","0"],[1789461600000,"76866.88000000","76874.97000000","76836.88000000","76844.00000000","56.57982000",1789461899999,"4348719.33421200",3999,"14.28671000","1098110.53797160","0"],[1789461900000,"76844.01000000","76934.20000000","76844.00000000","76877.14000000","40.56860000",1789462199999,"3119752.82117410",7038,"24.67666000","1897479.38317340","0"],[1789462200000,"76877.13000000","76932.01000000","76858.00000000","76932.01000000","42.47922000",1789462499999,"3266685.58032510",6740,"28.85977000","2219222.64445750","0"],[1789462500000,"76932.00000000","77007.84000000","76932.00000000","77000.01000000","47.30318000",1789462799999,"3640938.90948580",5997,"35.21242000","2710290.21257480","0"],[1789462800000,"77000.01000000","77000.01000000","76902.00000000","76937.62000000","31.78436000",1789463099999,"2445538.97989950",5756,"14.28422000","1098834.08931830","0"],[1789463100000,"76937.62000000","76965.87000000","76916.00000000","76952.31000000","22.40206000",1789463399999,"1723372.74505520",3751,"16.47920000","1267711.98765200","0"],[1789463400000,"76952.32000000","76952.32000000","76900.00000000","76933.35000000","47.64601000",1789463699999,"3664825.30647320",6028,"30.82598000","2371032.26378570","0"],[1789463700000,"76933.35000000","76998.16000000","76906.00000000","76906.00000000","47.03122000",1789463999999,"3619626.49575970",5794,"33.82244000","2603159.96083840","0"],[1789464000000,"76906.01000000","76965.17000000","76896.00000000","76907.06000000","30.70475000",1789464299999,"2361975.82238950",6963,"16.22772000","1248245.80008700","0"],[1789464300000,"76907.06000000","76916.01000000","76869.99000000","76912.00000000","40.84238000",1789464599999,"3140331.80928380",6753,"23.57658000","1812735.04217940","0"],[1789464600000,"76912.00000000","76975.43000000","76906.17000000","76975.43000000","22.75603000",1789464899999,"1750587.34824640",4974,"16.30367000","1254307.99243030","0"],[1789464900000,"76975.42000000","76988.36000000","76938.00000000","76967.87000000","32.93942000",1789465199999,"2535272.93435580",4509,"16.90660000","1301225.15437090","0"],[1789465200000,"76967.86000000","76991.62000000","76950.00000000","76991.62000000","32.21427000",1789465499999,"2479450.61839570",4444,"21.65933000","1667035.40972160","0"],[1789465500000,"76991.62000000","77041.60000000","76978.00000000","77041.59000000","52.75458000",1789465799999,"4061975.24449640",4661,"30.97871000","2385233.13792790","0"],[1789465800000,"77041.60000000","77057.96000000","76995.06000000","77057.95000000","44.96231000",1789466099999,"3462892.28214710",6849,"35.72022000","2751069.01807080","0"],[1789466100000,"77057.95000000","77059.87000000","76959.99000000","76984.05000000","77.43330000",1789466399999,"5962092.24585910",6131,"39.45912000","3037636.53697470","0"],[1789466400000,"76984.05000000","76999.99000000","76910.00000000","76936.57000000","90.27259000",1789466699999,"6945897.95663250",8774,"41.90838000","3224530.02205440","0"],[1789466700000,"76936.57000000","77033.16000000","76920.00000000","77033.16000000","30.32156000",1789466999999,"2333543.00302880",5475,"21.66946000","1667709.09156080","0"],[1789467000000,"77033.15000000","77054.64000000","76992.00000000","76996.25000000","29.07469000",1789467299999,"2239136.82428650",7066,"18.71512000","1441217.37883580","0"],[1789467300000,"76996.25000000","77023.00000000","76986.58000000","76986.59000000","35.71325000",1789467599999,"2750009.60570000",4754,"22.97522000","1769171.94043740","0"],[1789467600000,"76986.59000000","77033.41000000","76926.31000000","77032.63000000","34.61756000",1789467899999,"2664331.13372430",6146,"17.78010000","1368443.07366180","0"],[1789467900000,"77032.63000000","77042.01000000","76892.00000000","76892.00000000","56.01239000",1789468199999,"4310775.15241330",11728,"23.60041000","1816382.16679970","0"],[1789468200000,"76892.00000000","76982.01000000","76872.90000000","76966.00000000","70.29138000",1789468499999,"5407638.76043750",10667,"42.90025000","3300063.95910140","0"],[1789468500000,"76966.00000000","76996.08000000","76916.71000000","76942.75000000","90.03174000",1789468799999,"6928897.02150510",9240,"32.37650000","2491688.53349690","0"],[1789468800000,"76942.74000000","77052.01000000","76934.77000000","77052.01000000","47.37840000",1789469099999,"3646952.27748840",6462,"36.47846000","2808164.65081740","0"],[1789469100000,"77052.01000000","77129.02000000","77052.01000000","77129.02000000","30.44717000",1789469399999,"2347054.13753080",7180,"26.49149000","2042093.70411530","0"],[1789469400000,"77129.02000000","77176.07000000","77008.51000000","77008.52000000","39.07458000",1789469699999,"3012787.18761480",8694,"21.85353000","1685160.58044080","0"],[1789469700000,"77008.52000000","77113.57000000","77008.51000000","77053.80000000","50.66814000",1789469999999,"3904376.53447510",10472,"35.08028000","2703134.70760350","0"],[1789470000000,"77053.80000000","77120.01000000","77048.00000000","77106.06000000","40.01744000",1789470299999,"3085251.33099950",5212,"22.88672000","1764317.31205780","0"],[1789470300000,"77106.05000000","77223.32000000","77084.01000000","77212.01000000","37.27149000",1789470599999,"2875645.46669640",9597,"30.97557000","2389892.10627980","0"],[1789470600000,"77212.00000000","77212.01000000","77012.00000000","77038.51000000","52.29139000",1789470899999,"4031820.81412220",7859,"25.51925000","1967651.52541190","0"],[1789470900000,"77040.00000000","77110.34000000","77032.00000000","77073.99000000","52.02138000",1789471199999,"4009557.50701170",10417,"31.26860000","2409898.35567370","0"],[1789471200000,"77073.99000000","77073.99000000","76972.00000000","76974.00000000","27.15560000",1789471499999,"2091257.02484830",5319,"15.08580000","1161701.18820820","0"],[1789471500000,"76974.00000000","77009.56000000","76974.00000000","77001.08000000","29.18742000",1789471799999,"2247266.72921190",4483,"21.01971000","1618413.09367930","0"],[1789471800000,"77001.08000000","77001.09000000","76909.03000000","76927.03000000","32.61807000",1789472099999,"2509798.88585090",6544,"7.03867000","541498.62846760","0"],[1789472100000,"76927.04000000","76952.30000000","76894.00000000","76919.16000000","41.56506000",1789472399999,"3197239.34605700",6022,"28.39536000","2184075.86494430","0"],[1789472400000,"76919.16000000","76942.01000000","76850.00000000","76926.33000000","73.33287000",1789472699999,"5639765.67770620",11633,"37.91155000","2915730.10131860","0"],[1789472700000,"76926.69000000","76926.70000000","76845.00000000","76845.00000000","18.71015000",1789472999999,"1438372.59408820",4222,"7.26501000","558533.66471790","0"],[1789473000000,"76845.00000000","76942.01000000","76843.75000000","76900.00000000","22.91352000",1789473299999,"1761953.78052510",6629,"12.31636000","947016.22660520","0"],[1789473300000,"76900.00000000","76951.63000000","76899.99000000","76940.01000000","36.84399000",1789473599999,"2834136.28420910",4537,"15.24706000","1172811.33924720","0"],[1789473600000,"76940.01000000","76970.13000000","76908.00000000","76939.96000000","27.01797000",1789473899999,"2078613.14130450",6364,"13.59056000","1045513.81444120","0"],[1789473900000,"76939.96000000","76949.22000000","76859.64000000","76859.65000000","30.54818000",1789474199999,"2349548.23823290",7025,"14.32313000","1101688.55485800","0"],[1789474200000,"76859.64000000","76978.01000000","76859.64000000","76922.60000000","38.10008000",1789474499999,"2930841.62656170",7292,"24.35407000","1873334.36782980","0"],[1789474500000,"76922.59000000","76975.32000000","76902.00000000","76964.16000000","28.33791000",1789474799999,"2180360.79042550",5046,"15.42978000","1187182.45464670","0"],[1789474800000,"76964.15000000","76986.50000000","76930.26000000","76937.86000000","34.43016000",1789475099999,"2649326.92340140",7123,"21.01796000","1617283.31019400","0"],[1789475100000,"76937.87000000","76980.69000000","76914.00000000","76953.81000000","89.40583000",1789475399999,"6880011.65424010",7296,"69.42429000","5342164.43644430","0"],[1789475400000,"76953.80000000","76957.88000000","76858.66000000","76942.82000000","51.49396000",1789475699999,"3959643.35165140",10774,"30.56791000","2350457.91917360","0"],[1789475700000,"76942.82000000","76967.07000000","76906.00000000","76960.88000000","35.29655000",1789475999999,"2715693.79726120",8723,"20.61235000","1585912.40693640","0"],[1789476000000,"76960.89000000","76960.89000000","76920.01000000","76947.51000000","17.05570000",1789476299999,"1312226.66035390",4036,"9.86520000","759025.78758940","0"],[1789476300000,"76947.50000000","77035.66000000","76910.00000000","77006.01000000","39.77512000",1789476599999,"3061058.40973010",11928,"19.12521000","1471926.50605330","0"],[1789476600000,"77006.00000000","77143.15000000","76992.06000000","77122.00000000","62.64394000",1789476899999,"4827335.01423460",10604,"34.93804000","2692582.28061600","0"],[1789476900000,"77122.01000000","77122.01000000","76878.17000000","76957.65000000","58.44242000",1789477199999,"4499942.76545580",10396,"20.46967000","1575930.96247960","0"],[1789477200000,"76956.75000000","77062.01000000","76954.28000000","77052.00000000","54.89605000",1789477499999,"4227612.19304960",11016,"32.85018000","2529825.12227590","0"],[1789477500000,"77052.00000000","77126.01000000","77016.07000000","77032.02000000","62.31976000",1789477799999,"4802871.72627550",10266,"35.25833000","2717404.84308590","0"],[1789477800000,"77032.01000000","77061.99000000","76960.00000000","76987.35000000","48.36196000",1789478099999,"3724643.12470020",6162,"26.30583000","2025989.77968430","0"],[1789478100000,"76987.36000000","77003.69000000","76987.35000000","77003.69000000","2.74643000",1789478399999,"211467.87384580",515,"2.24246000","172660.52493870","0"]]