[[1793542200000,"77970.01000000","78066.01000000","77970.00000000","78066.01000000","33.58645000",1793542499999,"2620416.42619120",5826,"28.52938000","2225929.07271380","0"],[1793542500000,"78066.01000000","78123.52000000","77998.00000000","78091.49000000","64.14353000",1793542799999,"5007215.18179330",8802,"39.43233000","3078142.43416890","0"],[1793542800000,"78091.50000000","78106.02000000","78056.00000000","78056.00000000","20.82458000",1793543099999,"1625853.67100850",3824,"11.32424000","884116.85724840","0"],[1793543100000,"78056.01000000","78056.01000000","78028.00000000","78028.00000000","16.94390000",1793543399999,"1322279.75788960",2404,"8.30341000","647973.98457810","0"],[1793543400000,"78028.01000000","78039.86000000","78028.00000000","78028.01000000","17.70505000",1793543699999,"1381572.80864030",2316,"11.50644000","897874.40163410","0"],[1793543700000,"78028.00000000","78035.72000000","78028.00000000","78031.25000000","14.16574000",1793543999999,"1105368.86938450",2047,"7.02754000","548356.59987320","0"],[1793544000000,"78031.25000000","78071.99000000","78031.25000000","78066.01000000","12.51832000",1793544299999,"977053.58897270",3663,"9.39891000","733560.10604330","0"],[1793544300000,"78066.01000000","78070.01000000","78034.00000000","78060.01000000","39.77337000",1793544599999,"3104521.20318500",4348,"23.22745000","1812957.38117470","0"],[1793544600000,"78060.00000000","78095.06000000","78038.00000000","78038.01000000","23.60048000",1793544899999,"1842392.00471490",4930,"10.17766000","794515.33935880","0"],[1793544900000,"78038.01000000","78060.09000000","78038.00000000","78055.84000000","12.31430000",1793545199999,"961147.68750450",3364,"6.46309000","504428.23677040","0"],[1793545200000,"78055.85000000","78058.52000000","78022.25000000","78042.01000000","16.89266000",1793545499999,"1318414.27483190",2902,"6.61435000","516183.72454950","0"],[1793545500000,"78042.01000000","78078.03000000","78035.99000000","78078.03000000","16.91097000",1793545799999,"1319959.88168380",3789,"7.66014000","597903.74911790","0"],[1793545800000,"78078.02000000","78082.00000000","78070.30000000","78081.99000000","6.73782000",1793546099999,"526058.78986300",1831,"4.45449000","347787.66292410","0"],[1793546100000,"78081.99000000","78087.07000000","78064.00000000","78064.01000000","9.83311000",1793546399999,"767708.37874800",2271,"6.42901000","501940.50895530","0"],[1793546400000,"78064.00000000","78074.01000000","78046.37000000","78046.37000000","12.82803000",1793546699999,"1001402.48373330",2416,"5.39001000","420776.28438800","0"],[1793546700000,"78046.38000000","78097.49000000","78000.00000000","78072.01000000","36.62880000",1793546999999,"2858523.83454190",7721,"23.78342000","1856108.13900770","0"],[1793547000000,"78072.01000000","78072.01000000","78030.00000000","78068.01000000","14.28939000",1793547299999,"1115288.73248120",4089,"7.29740000","569546.28826300","0"],[1793547300000,"78068.01000000","78138.01000000","78068.00000000","78068.79000000","18.63799000",1793547599999,"1455623.42466510",5251,"10.11247000","789732.61103200","0"],[1793547600000,"78068.78000000","78084.01000000","78056.00000000","78062.00000000","16.63261000",1793547899999,"1298539.00840200",4316,"9.70890000","757986.15563650","0"],[1793547900000,"78062.01000000","78078.81000000","78036.62000000","78036.63000000","27.05731000",1793548199999,"2112009.34071990",5133,"8.37534000","653739.90025980","0"],[1793548200000,"78036.63000000","78036.63000000","78000.00000000","78000.00000000","11.47304000",1793548499999,"895133.08395550",2523,"4.94566000","385833.93865580","0"],[1793548500000,"78000.01000000","78000.01000000","77983.85000000","77988.03000000","24.66408000",1793548799999,"1923627.06033110",2399,"8.03048000","626287.03997840","0"],[1793548800000,"77988.03000000","78016.01000000","77988.02000000","78016.00000000","21.38200000",1793549099999,"1667872.48673090",3165,"11.14919000","869672.07089130","0"],[1793549100000,"78016.01000000","78031.69000000","78008.02000000","78008.37000000","32.66427000",1793549399999,"2548522.19959530",3607,"9.40240000","733567.59041180","0"],[1793549400000,"78008.37000000","78015.06000000","77976.00000000","78008.62000000","38.34836000",1793549699999,"2991061.32893900",5330,"15.88442000","1238974.00649620","0"],[1793549700000,"78008.62000000","78071.89000000","78008.61000000","78023.62000000","34.09564000",1793549999999,"2660832.37513650",5522,"14.48489000","1130411.67650680","0"],[1793550000000,"78023.62000000","78103.03000000","78021.30000000","78100.01000000","22.55226000",1793550299999,"1760291.42133730",3899,"15.38108000","1200547.13037540","0"],[1793550300000,"78100.01000000","78134.14000000","78080.04000000","78106.76000000","30.83904000",1793550599999,"2408580.49017520",5528,"15.90590000","1242253.29235390","0"],[1793550600000,"78106.75000000","78106.76000000","78078.35000000","78079.60000000","8.66857000",1793550899999,"676885.74349670",2156,"5.22379000","407885.08196810","0"],[1793550900000,"78079.60000000","78091.15000000","78050.29000000","78089.46000000","25.52298000",1793551199999,"1992625.56176730",3757,"12.74135000","994730.08406400","0"],[1793551200000,"78089.46000000","78096.88000000","78089.46000000","78090.01000000","7.39225000",1793551499999,"577283.62608930",1508,"4.42035000","345194.58200360","0"],[1793551500000,"78090.00000000","78121.15000000","78082.00000000","78121.15000000","13.07679000",1793551799999,"1021364.97565540",2549,"6.27030000","489688.16121180","0"],[1793551800000,"78121.14000000","78150.01000000","78121.14000000","78130.02000000","18.16097000",1793552099999,"1418967.07856550",2526,"9.26847000","724172.13112160","0"],[1793552100000,"78130.01000000","78150.00000000","78130.01000000","78149.99000000","11.42599000",1793552399999,"892885.36459880",2026,"10.08760000","788295.89334830","0"],[1793552400000,"78150.00000000","78150.01000000","78147.23000000","78147.24000000","9.42454000",1793552699999,"736513.48439930",2096,"2.94987000","230527.48538240","0"],[1793552700000,"78147.24000000","78147.24000000","78109.99000000","78140.00000000","19.17145000",1793552999999,"1497877.46339160",3543,"8.80885000","688179.23273230","0"],[1793553000000,"78140.01000000","78161.04000000","78140.00000000","78161.03000000","21.89676000",1793553299999,"1711141.45607980",2132,"20.05088000","1566898.94330990","0"],[1793553300000,"78161.04000000","78172.70000000","78094.00000000","78110.34000000","22.60635000",1793553599999,"1766544.89417050",4860,"8.84822000","691328.56926100","0"],[1793553600000,"78110.34000000","78117.89000000","78106.78000000","78117.88000000","9.92103000",1793553899999,"774926.83887050",2199,"6.53197000","510210.79536270","0"],[1793553900000,"78117.88000000","78145.31000000","78117.88000000","78145.30000000","12.35603000",1793554199999,"965356.99709190",2242,"6.56674000","513039.46045590","0"],[1793554200000,"78145.30000000","78145.31000000","78137.88000000","78137.89000000","12.49219000",1793554499999,"976151.66517530",1373,"3.16905000","247629.09992350","0"],[1793554500000,"78137.88000000","78137.89000000","78131.14000000","78131.14000000","14.23051000",1793554799999,"1111938.81602480",1564,"6.97520000","545026.79065240","0"],[1793554800000,"78131.15000000","78131.15000000","78076.20000000","78076.20000000","14.00053000",1793555099999,"1093428.30027590",3219,"3.81820000","298192.15010510","0"],[1793555100000,"78076.21000000","78080.01000000","78038.99000000","78051.12000000","11.76633000",1793555399999,"918494.40428690",3292,"7.16511000","559352.60621410","0"],[1793555400000,"78051.12000000","78055.92000000","78046.67000000","78046.68000000","9.29123000",1793555699999,"725194.04174480",1461,"4.28311000","334316.69153560","0"],[1793555700000,"78046.67000000","78046.68000000","77964.00000000","77980.54000000","23.49909000",1793555999999,"1832998.96165730",4263,"5.58369000","435501.83053040","0"],[1793556000000,"77980.54000000","77996.89000000","77944.00000000","77972.69000000","16.15189000",1793556299999,"1259391.45055290",5031,"7.02066000","547417.92766270","0"],[1793556300000,"77972.69000000","77994.01000000","77968.01000000","77980.01000000","9.20889000",1793556599999,"718125.95852570",3372,"5.56520000","433977.19312790","0"],[1793556600000,"77980.01000000","77980.01000000","77966.85000000","77966.85000000","11.08160000",1793556899999,"864015.98880320",1572,"2.03121000","158370.77581080","0"],[1793556900000,"77966.86000000","77989.10000000","77939.81000000","77939.81000000","15.55007000",1793557199999,"1212341.45458060",3945,"5.55031000","432730.39101180","0"],[1793557200000,"77939.82000000","77946.36000000","77933.63000000","77940.00000000","19.17727000",1793557499999,"1494618.80752130",2140,"8.63010000","672608.10269940","0"],[1793557500000,"77940.01000000","77947.67000000","77940.00000000","77947.18000000","10.23392000",1793557799999,"797682.25418830",1241,"4.36766000","340428.63284750","0"],[1793557800000,"77947.19000000","77968.82000000","77947.19000000","77968.82000000","13.04651000",1793558099999,"1017058.50831700",2463,"5.33140000","415607.16961610","0"],[1793558100000,"77968.82000000","77974.01000000","77962.58000000","77962.58000000","10.17492000",1793558399999,"793320.47651510",1555,"4.30314000","335517.43885730","0"],[1793558400000,"77962.59000000","77962.59000000","77946.00000000","77958.13000000","8.13685000",1793558699999,"634254.00228560",1878,"5.48282000","427374.49817070","0"],[1793558700000,"77958.13000000","77977.83000000","77929.59000000","77929.59000000","14.80321000",1793558999999,"1154106.56318510",2576,"7.38581000","575826.61072860","0"],[1793559000000,"77929.60000000","77929.60000000","77878.03000000","77879.00000000","14.45795000",1793559299999,"1126217.02048310",4004,"3.78026000","294451.09253460","0"],[1793559300000,"77879.00000000","77895.91000000","77870.00000000","77892.00000000","15.95878000",1793559599999,"1243028.24387700",2549,"6.28254000","489337.71041110","0"],[1793559600000,"77892.01000000","77902.01000000","77858.40000000","77902.00000000","14.62257000",1793559899999,"1138820.34120550",3495,"4.87283000","379497.83899810","0"],[1793559900000,"77902.01000000","77902.01000000","77622.81000000","77717.05000000","64.39020000",1793560199999,"5006838.84165430",10217,"15.28837000","1189055.16433500","0"],[1793560200000,"77717.05000000","77770.01000000","77638.04000000","77721.29000000","29.17670000",1793560499999,"2267487.07330350",6651,"15.04433000","1169065.93301820","0"],[1793560500000,"77721.29000000","77766.01000000","77692.00000000","77762.01000000","17.89809000",1793560799999,"1391328.47518810",4760,"10.77954000","837956.85309680","0"],[1793560800000,"77762.00000000","77792.01000000","77762.00000000","77792.01000000","9.95687000",1793561099999,"774406.78992560",2331,"8.54336000","664458.26218340","0"],[1793561100000,"77792.01000000","77849.66000000","77792.00000000","77830.01000000","20.43760000",1793561399999,"1590434.48956120",4745,"14.04690000","1093113.57900810","0"],[1793561400000,"77830.00000000","77835.77000000","77753.52000000","77753.52000000","35.46877000",1793561699999,"2759485.11798400",5255,"3.04404000","236842.94313830","0"],[1793561700000,"77753.52000000","77782.57000000","77753.52000000","77770.54000000","15.62115000",1793561999999,"1214877.02875300",2102,"7.29377000","567226.23246730","0"],[1793562000000,"77770.54000000","77784.67000000","77743.05000000","77784.66000000","19.94340000",1793562299999,"1550937.84179950",2816,"6.71614000","522287.40679400","0"],[1793562300000,"77784.66000000","77784.67000000","77729.29000000","77761.50000000","28.09916000",1793562599999,"2185020.41709200",4687,"12.59786000","979614.12947070","0"],[1793562600000,"77761.50000000","77780.03000000","77761.50000000","77768.59000000","10.07719000",1793562899999,"783739.34368530",1899,"4.36641000","339584.35255420","0"],[1793562900000,"77768.60000000","77823.74000000","77754.01000000","77799.29000000","18.18950000",1793563199999,"1414996.90153280",3708,"7.92466000","616367.88322440","0"],[1793563200000,"77799.29000000","77852.39000000","77768.33000000","77794.00000000","33.59863000",1793563499999,"2614491.12209920",5614,"15.90740000","1237696.27563260","0"],[1793563500000,"77794.01000000","77829.06000000","77794.01000000","77829.05000000","8.97245000",1793563799999,"698237.56136240",1982,"5.01108000","389959.31668200","0"],[1793563800000,"77829.05000000","77829.06000000","77779.10000000","77779.11000000","10.39724000",1793564099999,"808891.06725730",2624,"3.18106000","247437.66469210","0"],[1793564100000,"77779.10000000","77789.61000000","77727.22000000","77727.22000000","17.15863000",1793564399999,"1334105.34359200",3556,"7.25586000","564134.87459450","0"],[1793564400000,"77727.23000000","77752.28000000","77717.75000000","77752.28000000","11.92879000",1793564699999,"927227.84133110",3074,"8.06304000","626754.22941070","0"],[1793564700000,"77752.27000000","77801.29000000","77752.27000000","77801.28000000","15.37975000",1793564999999,"1196147.92386400",2356,"8.78676000","683389.86376410","0"],[1793565000000,"77801.28000000","77848.01000000","77801.28000000","77840.36000000","8.62995000",1793565299999,"671585.18846440",2487,"5.82682000","453434.25892990","0"],[1793565300000,"77840.37000000","77877.20000000","77833.87000000","77877.20000000","12.75661000",1793565599999,"993090.32465900",2465,"6.58986000","513063.79887190","0"],[1793565600000,"77877.20000000","77896.65000000","77877.19000000","77878.00000000","10.48052000",1793565899999,"816273.65401880",1973,"5.33611000","415587.17709100","0"],[1793565900000,"77878.01000000","77912.72000000","77878.00000000","77910.49000000","11.17349000",1793566199999,"870351.76910440",1861,"7.20087000","560856.68031420","0"],[1793566200000,"77910.50000000","77929.50000000","77903.53000000","77929.49000000","10.19543000",1793566499999,"794335.11434310",2525,"7.06723000","550621.14283120","0"],[1793566500000,"77929.50000000","77929.50000000","77906.33000000","77906.33000000","12.46285000",1793566799999,"971117.24210740",1917,"6.24057000","486276.40285320","0"],[1793566800000,"77906.34000000","77940.16000000","77906.33000000","77940.15000000","9.34719000",1793567099999,"728382.37883930",2114,"7.29237000","568248.19851290","0"],[1793567100000,"77940.15000000","77951.33000000","77931.74000000","77951.32000000","16.10651000",1793567399999,"1255305.51255850",2667,"9.28409000","723591.50626590","0"],[1793567400000,"77951.32000000","77951.33000000","77891.53000000","77905.81000000","12.74005000",1793567699999,"992640.41460050",3471,"5.50923000","429223.69015710","0"],[1793567700000,"77905.82000000","77905.82000000","77834.00000000","77834.00000000","18.00376000",1793567999999,"1402255.68767890",4364,"5.24936000","408838.66629650","0"],[1793568000000,"77834.01000000","77895.23000000","77834.00000000","77895.22000000","11.37219000",1793568299999,"885591.18595280",2671,"9.46161000","736815.34673790","0"],[1793568300000,"77895.23000000","77920.01000000","77890.04000000","77920.01000000","19.89013000",1793568599999,"1549436.43062520",2269,"10.00835000","779667.77912670","0"],[1793568600000,"77920.01000000","77953.15000000","77920.00000000","77938.98000000","15.60229000",1793568899999,"1215996.27803480",3124,"10.95361000","853675.66903510","0"],[1793568900000,"77938.97000000","77950.69000000","77938.97000000","77950.68000000","8.81510000",1793569199999,"687093.97959120",1472,"7.31168000","569905.31800820","0"],[1793569200000,"77950.68000000","77957.49000000","77950.68000000","77954.01000000","15.55984000",1793569499999,"1212962.15519620",1403,"6.88094000","536394.05464410","0"],[1793569500000,"77954.01000000","77977.10000000","77954.00000000","77968.01000000","14.49933000",1793569799999,"1130391.57131070",2721,"8.43375000","657504.00775010","0"],[1793569800000,"77968.01000000","77968.01000000","77891.36000000","77904.00000000","20.10798000",1793570099999,"1566971.62931050",3623,"8.09658000","630821.80721140","0"],[1793570100000,"77904.01000000","77926.00000000","77889.64000000","77889.64000000","34.37581000",1793570399999,"2678267.35631160",3512,"7.36086000","573480.71008420","0"],[1793570400000,"77889.65000000","77914.67000000","77879.89000000","77879.89000000","31.45042000",1793570699999,"2449855.69604340",3538,"11.62705000","905656.27626420","0"],[1793570700000,"77879.90000000","77879.90000000","77786.96000000","77860.09000000","39.03912000",1793570999999,"3038816.55298580",6412,"19.45159000","1514079.54104570","0"],[1793571000000,"77860.08000000","77863.31000000","77814.53000000","77815.09000000","21.85307000",1793571299999,"1701103.74875800",3520,"10.51641000","818613.15165630","0"],[1793571300000,"77815.09000000","77815.09000000","77712.27000000","77712.27000000","14.19254000",1793571599999,"1103491.20392400",3476,"5.69366000","442645.96113330","0"],[1793571600000,"77712.27000000","77712.28000000","77620.00000000","77684.10000000","21.09847000",1793571899999,"1638697.09507450",6474,"9.50679000","738334.87074800","0"],[1793571900000,"77684.10000000","77689.71000000","77660.00000000","77689.70000000","37.90476000",1793572199999,"2944433.23064900",5489,"15.79775000","1227153.94258410","0"],[1793572200000,"77689.71000000","77778.01000000","77689.70000000","77778.00000000","23.82100000",1793572499999,"1851330.53934690",3381,"17.13021000","1331402.03685060","0"],[1793572500000,"77778.01000000","77792.88000000","77749.93000000","77776.00000000","42.65150000",1793572799999,"3317382.73310380",5367,"12.32066000","958216.15541260","0"],[1793572800000,"77776.00000000","77818.80000000","77776.00000000","77817.98000000","35.34271000",1793573099999,"2749612.73023670",4669,"22.46880000","1748118.78837160","0"],[1793573100000,"77817.99000000","77835.28000000","77812.00000000","77835.27000000","8.86031000",1793573399999,"689540.91907970",2613,"6.54348000","509236.47761300","0"],[1793573400000,"77835.28000000","77870.85000000","77835.27000000","77870.85000000","5.33838000",1793573699999,"415599.04711860",1751,"4.47487000","348373.03956500","0"],[1793573700000,"77870.85000000","77892.84000000","77823.87000000","77823.88000000","11.00869000",1793573999999,"857167.60031540",4290,"4.85270000","377897.08351970","0"],[1793574000000,"77823.88000000","77963.61000000","77820.56000000","77937.35000000","56.39274000",1793574299999,"4392306.78354840",23382,"39.90107000","3107583.81769580","0"],[1793574300000,"77937.34000000","78062.55000000","77914.00000000","78047.93000000","31.04243000",1793574599999,"2420566.98345970",12609,"21.34100000","1664089.91520700","0"],[1793574600000,"78047.92000000","78222.74000000","78034.96000000","78138.11000000","44.87788000",1793574899999,"3506707.37897280",13834,"31.96370000","2497745.58975570","0"],[1793574900000,"78138.11000000","78180.01000000","78084.02000000","78092.00000000","35.59619000",1793575199999,"2781603.42007950",10614,"17.50133000","1367668.92749480","0"],[1793575200000,"78092.00000000","78110.13000000","78071.09000000","78071.89000000","15.72441000",1793575499999,"1227926.02567600",4244,"7.16250000","559307.16760000","0"],[1793575500000,"78072.01000000","78116.01000000","78069.48000000","78101.84000000","11.83134000",1793575799999,"923926.43786910",6138,"7.61011000","594275.95281820","0"],[1793575800000,"78101.84000000","78202.00000000","78094.01000000","78202.00000000","30.73940000",1793576099999,"2402260.13966660",7359,"23.56520000","1841635.63259530","0"],[1793576100000,"78202.01000000","78422.23000000","78200.15000000","78340.00000000","78.42778000",1793576399999,"6142125.25088640",12752,"54.47115000","4265732.73869680","0"],[1793576400000,"78340.01000000","78349.00000000","78272.23000000","78336.71000000","28.24126000",1793576699999,"2211609.70807010",8932,"15.89857000","1244958.37708000","0"],[1793576700000,"78336.70000000","78340.01000000","78282.04000000","78299.98000000","15.07696000",1793576999999,"1180510.46032730",6827,"7.85631000","615112.84042590","0"],[1793577000000,"78299.97000000","78357.10000000","78299.97000000","78340.01000000","33.22551000",1793577299999,"2602561.40417640",5171,"20.60991000","1614146.06567670","0"],[1793577300000,"78340.00000000","78376.82000000","78340.00000000","78354.00000000","12.89383000",1793577599999,"1010317.51948770",3570,"7.85893000","615804.34194780","0"],[1793577600000,"78354.01000000","78523.00000000","78354.01000000","78454.97000000","53.91531000",1793577899999,"4230042.79620340",13842,"37.26225000","2923456.69348020","0"],[1793577900000,"78454.98000000","78472.58000000","78266.00000000","78279.93000000","25.53201000",1793578199999,"2000700.64385060",10199,"9.88753000","774889.97290800","0"],[1793578200000,"78279.94000000","78284.01000000","78161.49000000","78161.49000000","20.79851000",1793578499999,"1626765.23397160",8138,"7.17216000","560967.13676130","0"],[1793578500000,"78161.50000000","78223.96000000","78044.11000000","78055.42000000","45.87748000",1793578799999,"3583011.24630960",11390,"17.52349000","1368520.24964410","0"],[1793578800000,"78055.42000000","78095.72000000","78051.16000000","78080.76000000","32.48404000",1793579099999,"2536044.60613850",7535,"20.92995000","1634042.84857330","0"],[1793579100000,"78080.77000000","78198.01000000","78080.76000000","78198.01000000","96.54547000",1793579399999,"7545956.31599340",10290,"24.91733000","1947641.96186540","0"],[1793579400000,"78198.01000000","78214.37000000","78054.00000000","78059.61000000","24.46439000",1793579699999,"1911272.22751570",10982,"11.91544000","930703.13419670","0"],[1793579700000,"78059.61000000","78100.98000000","78044.24000000","78098.02000000","14.64484000",1793579999999,"1143272.42602990",5236,"10.86407000","848098.97740880","0"],[1793580000000,"78098.02000000","78129.33000000","78080.00000000","78120.01000000","9.60221000",1793580299999,"749988.95944130",4423,"4.72219000","368813.12396300","0"],[1793580300000,"78120.01000000","78196.01000000","78080.10000000","78170.00000000","17.84886000",1793580599999,"1394679.86911820",10201,"11.32865000","885216.53075700","0"],[1793580600000,"78170.00000000","78211.13000000","78105.57000000","78105.58000000","28.10430000",1793580899999,"2196906.84748020",5650,"23.27592000","1819523.89397390","0"],[1793580900000,"78105.58000000","78193.37000000","78094.00000000","78138.00000000","24.57840000",1793581199999,"1920389.29474240",10189,"13.52041000","1056324.98568090","0"],[1793581200000,"78138.00000000","78264.01000000","78108.00000000","78256.01000000","27.95292000",1793581499999,"2185644.49576530",12673,"18.99662000","1485433.59840490","0"],[1793581500000,"78256.00000000","78434.33000000","78227.28000000","78380.01000000","89.86142000",1793581799999,"7034015.64527560",12833,"60.47479000","4733636.08807030","0"],[1793581800000,"78380.00000000","78512.09000000","78332.54000000","78485.44000000","68.71518000",1793582099999,"5390858.66825130",13340,"44.36311000","3480514.40855360","0"],[1793582100000,"78485.43000000","78499.95000000","78340.00000000","78388.51000000","35.78174000",1793582399999,"2805222.30078340",10372,"23.03585000","1805878.07004940","0"],[1793582400000,"78388.51000000","78607.94000000","78388.51000000","78581.11000000","77.40975000",1793582699999,"6080851.51352680",17139,"52.49746000","4123314.48552190","0"],[1793582700000,"78581.10000000","78631.00000000","78485.53000000","78499.99000000","26.06177000",1793582999999,"2048159.43386770",8839,"11.05269000","868497.39413990","0"],[1793583000000,"78499.99000000","78596.01000000","78456.28000000","78528.00000000","30.25645000",1793583299999,"2376387.73878650",12823,"17.61958000","1383852.06901510","0"],[1793583300000,"78528.00000000","78597.47000000","78486.00000000","78580.02000000","26.76865000",1793583599999,"2102530.58340380",7079,"16.54530000","1299425.12292990","0"],[1793583600000,"78580.02000000","78612.01000000","78547.72000000","78588.00000000","21.73343000",1793583899999,"1707869.37610310",5475,"13.32809000","1047321.32090320","0"],[1793583900000,"78588.01000000","78588.01000000","78529.99000000","78530.00000000","11.41719000",1793584199999,"897045.89357690",5624,"6.39601000","502543.70658530","0"],[1793584200000,"78530.00000000","78549.91000000","78460.00000000","78460.00000000","44.85328000",1793584499999,"3521239.73176060",8588,"21.67615000","1701601.48096580","0"],[1793584500000,"78460.00000000","78493.31000000","78415.63000000","78415.63000000","22.57647000",1793584799999,"1771257.15634920",5099,"14.61290000","1146518.56214280","0"],[1793584800000,"78415.64000000","78438.01000000","78358.00000000","78374.01000000","20.47016000",1793585099999,"1604702.52050180",8700,"11.68056000","915677.85253090","0"],[1793585100000,"78374.00000000","78496.01000000","78374.00000000","78478.00000000","19.87604000",1793585399999,"1559242.26331660",9928,"14.94145000","1172107.64330250","0"],[1793585400000,"78478.00000000","78478.01000000","78388.01000000","78388.02000000","21.60851000",1793585699999,"1694520.93277590",6492,"11.97457000","938975.59253610","0"],[1793585700000,"78388.01000000","78482.01000000","78383.99000000","78468.01000000","27.95273000",1793585999999,"2192105.00528280",5272,"19.66638000","1542282.87781340","0"],[1793586000000,"78468.00000000","78499.99000000","78466.00000000","78478.00000000","17.66870000",1793586299999,"1386753.69445720",4173,"8.04736000","631604.66005000","0"],[1793586300000,"78478.00000000","78534.91000000","78450.00000000","78532.40000000","23.64789000",1793586599999,"1856287.47897240",3855,"19.02437000","1493417.41257630","0"],[1793586600000,"78532.39000000","78549.28000000","78454.00000000","78454.00000000","29.80120000",1793586899999,"2340149.07460420",6083,"20.12516000","1580363.80429740","0"],[1793586900000,"78454.01000000","78473.56000000","78402.00000000","78473.55000000","25.12919000",1793587199999,"1970748.98142400",4170,"18.01295000","1412593.48580380","0"],[1793587200000,"78473.56000000","78529.60000000","78458.68000000","78458.69000000","19.33958000",1793587499999,"1518215.90629040",5023,"7.97981000","626428.95830810","0"],[1793587500000,"78458.69000000","78521.08000000","78430.00000000","78521.07000000","24.17186000",1793587799999,"1896833.66097950",4474,"16.11140000","1264351.74813530","0"],[1793587800000,"78521.08000000","78521.08000000","78426.01000000","78426.01000000","18.90263000",1793588099999,"1483600.82899570",4964,"5.15976000","404948.24901730","0"],[1793588100000,"78426.01000000","78458.02000000","78419.55000000","78458.02000000","14.43255000",1793588399999,"1132061.57245540",2433,"9.55783000","749730.08381860","0"],[1793588400000,"78458.01000000","78504.01000000","78448.00000000","78504.00000000","30.43902000",1793588699999,"2388444.37072900",7265,"17.74425000","1392371.19001460","0"],[1793588700000,"78504.00000000","78544.00000000","78468.00000000","78544.00000000","28.79757000",1793588999999,"2260781.46502690",7443,"13.32985000","1046494.23444400","0"],[1793589000000,"78544.01000000","78580.00000000","78531.57000000","78531.57000000","20.94936000",1793589299999,"1645661.23343620",5515,"11.59007000","910493.31495570","0"],[1793589300000,"78531.57000000","78550.00000000","78516.49000000","78536.73000000","12.22148000",1793589599999,"959749.96822130",4815,"6.67593000","524248.69963520","0"],[1793589600000,"78536.72000000","78714.01000000","78536.72000000","78706.01000000","45.79126000",1793589899999,"3601137.38885160",8744,"39.46870000","3104082.41394240","0"],[1793589900000,"78706.00000000","78774.76000000","78597.18000000","78688.00000000","157.54786000",1793590199999,"12397003.61279690",19179,"131.70818000","10364180.02582780","0"],[1793590200000,"78688.01000000","78713.52000000","78612.00000000","78652.01000000","54.87678000",1793590499999,"4316813.52221630",10032,"23.72753000","1866610.97416850","0"],[1793590500000,"78652.01000000","78747.71000000","78648.01000000","78742.39000000","87.24430000",1793590799999,"6866853.67926300",10072,"62.75635000","4940007.93277010","0"],[1793590800000,"78742.40000000","78742.40000000","78644.55000000","78664.08000000","33.73480000",1793591099999,"2654800.47008150",7184,"9.64987000","759384.04207120","0"],[1793591100000,"78664.08000000","78878.01000000","78655.42000000","78674.65000000","144.86002000",1793591399999,"11406593.82576570",15183,"104.86665000","8257028.61611890","0"],[1793591400000,"78674.65000000","78674.65000000","78634.00000000","78660.00000000","33.77783000",1793591699999,"2656889.62469420",4705,"12.69189000","998289.36926130","0"],[1793591700000,"78660.00000000","78725.00000000","78634.00000000","78634.01000000","29.52837000",1793591999999,"2323551.90540110",5215,"19.81832000","1559576.53748810","0"],[1793592000000,"78634.01000000","78652.01000000","78599.42000000","78599.43000000","20.84389000",1793592299999,"1638786.01010570",6133,"11.65140000","916048.81299580","0"],[1793592300000,"78599.42000000","78612.01000000","78584.00000000","78596.01000000","34.17474000",1793592599999,"2686151.18302300",3168,"16.59311000","1304215.50026150","0"],[1793592600000,"78596.00000000","78715.86000000","78596.00000000","78684.00000000","23.22927000",1793592899999,"1827469.45154310",7168,"12.77893000","1005281.67213650","0"],[1793592900000,"78684.01000000","78723.76000000","78658.90000000","78677.12000000","27.76748000",1793593199999,"2185227.28779740",7593,"16.54955000","1302382.66521530","0"],[1793593200000,"78677.13000000","78702.28000000","78601.87000000","78601.88000000","24.83051000",1793593499999,"1953424.84800510",5399,"11.39841000","896880.70094510","0"],[1793593500000,"78601.88000000","78623.94000000","78586.12000000","78614.51000000","22.55874000",1793593799999,"1773113.75939980",2798,"9.80635000","770797.65634210","0"],[1793593800000,"78614.51000000","78626.84000000","78546.35000000","78548.00000000","21.65282000",1793594099999,"1701465.83572660",4583,"7.35746000","578248.46550310","0"],[1793594100000,"78548.00000000","78548.01000000","78522.01000000","78528.01000000","17.14020000",1793594399999,"1346072.81450090",3587,"9.45057000","742187.71716700","0"],[1793594400000,"78528.01000000","78528.01000000","78480.00000000","78480.01000000","35.37508000",1793594699999,"2777074.35998230",4675,"9.78461000","768146.65226500","0"],[1793594700000,"78480.00000000","78536.72000000","78464.00000000","78517.72000000","16.36033000",1793594999999,"1284354.89043350",5176,"10.36188000","813440.98462160","0"],[1793595000000,"78517.71000000","78517.72000000","78420.18000000","78469.65000000","31.34613000",1793595299999,"2459289.85557460",7565,"12.79309000","1003614.99587520","0"],[1793595300000,"78469.66000000","78469.66000000","78409.42000000","78414.45000000","18.74096000",1793595599999,"1470074.31998340",3227,"5.22234000","409621.83262750","0"],[1793595600000,"78414.46000000","78435.52000000","78372.60000000","78380.00000000","26.74012000",1793595899999,"2096906.12512480",4183,"15.50853000","1216261.85838420","0"],[1793595900000,"78380.00000000","78448.86000000","78380.00000000","78448.85000000","22.77683000",1793596199999,"1786046.24084530",3753,"8.89837000","697842.97804750","0"],[1793596200000,"78448.85000000","78448.86000000","78250.00000000","78326.43000000","42.06263000",1793596499999,"3294818.50360460",12012,"15.60257000","1221896.94572680","0"],[1793596500000,"78326.43000000","78338.01000000","78266.01000000","78288.00000000","24.36144000",1793596799999,"1907451.01552350",8523,"13.08547000","1024563.32043820","0"],[1793596800000,"78287.99000000","78375.92000000","78287.99000000","78375.92000000","20.53053000",1793597099999,"1608002.25091160",4052,"16.89829000","1323526.39801670","0"],[1793597100000,"78375.92000000","78375.92000000","78299.80000000","78369.58000000","25.62018000",1793597399999,"2006698.74592360",5268,"10.08487000","789993.81933800","0"],[1793597400000,"78369.58000000","78420.00000000","78318.00000000","78420.00000000","25.87501000",1793597699999,"2027928.83287560",8427,"15.95585000","1250597.84545760","0"],[1793597700000,"78419.99000000","78420.00000000","78368.00000000","78392.37000000","15.69245000",1793597999999,"1230213.09852950",4623,"9.88977000","775302.66743330","0"],[1793598000000,"78392.37000000","78470.72000000","78370.00000000","78470.72000000","22.56843000",1793598299999,"1769750.41391970",6080,"16.76021000","1314279.63088210","0"],[1793598300000,"78470.71000000","78470.72000000","78411.67000000","78434.01000000","30.50879000",1793598599999,"2392699.73640700",5845,"16.37154000","1283882.53250450","0"],[1793598600000,"78434.01000000","78435.46000000","78386.76000000","78396.00000000","33.54731000",1793598899999,"2630551.58929260",6698,"15.74220000","1234392.51389440","0"],[1793598900000,"78396.01000000","78397.01000000","78372.10000000","78377.96000000","10.73809000",1793599199999,"841696.01749140",1875,"4.05518000","317852.20445280","0"],[1793599200000,"78377.96000000","78412.32000000","78335.56000000","78335.56000000","21.32928000",1793599499999,"1671628.07180710",5746,"11.02530000","864120.01550210","0"],[1793599500000,"78335.57000000","78400.00000000","78335.56000000","78346.01000000","26.08526000",1793599799999,"2044214.81331400",7979,"14.94106000","1170858.80364610","0"],[1793599800000,"78346.00000000","78346.00000000","78296.00000000","78316.89000000","20.54387000",1793600099999,"1608904.39265590",4150,"9.53856000","746953.04312890","0"],[1793600100000,"78316.89000000","78323.24000000","78248.85000000","78253.77000000","22.87257000",1793600399999,"1790635.66972140",5110,"13.54874000","1060722.79316430","0"],[1793600400000,"78253.78000000","78271.63000000","78203.16000000","78221.30000000","38.38030000",1793600699999,"3002688.87465760",6816,"24.77055000","1937992.95273280","0"],[1793600700000,"78221.31000000","78221.31000000","78190.56000000","78191.73000000","34.37121000",1793600999999,"2688094.88624330",3547,"9.94296000","777597.18936000","0"],[1793601000000,"78191.74000000","78214.34000000","78183.87000000","78203.49000000","22.17519000",1793601299999,"1734167.97011000",5231,"11.36436000","888763.02042600","0"],[1793601300000,"78203.50000000","78203.50000000","78182.58000000","78182.58000000","38.10715000",1793601599999,"2979889.72777710",2926,"13.92512000","1088907.39283240","0"],[1793601600000,"78182.59000000","78182.59000000","78156.00000000","78161.23000000","27.04522000",1793601899999,"2114024.23629210",4011,"9.44840000","738526.18566890","0"],[1793601900000,"78161.24000000","78229.19000000","78145.63000000","78211.24000000","62.15504000",1793602199999,"4859621.27266100",6903,"22.92342000","1792267.02597820","0"],[1793602200000,"78211.25000000","78216.70000000","78154.00000000","78154.00000000","23.10557000",1793602499999,"1806606.18910850",4644,"9.77541000","764344.04377390","0"],[1793602500000,"78154.00000000","78198.16000000","78140.63000000","78168.01000000","29.57509000",1793602799999,"2311673.43182730",5535,"13.09011000","1023151.75444460","0"],[1793602800000,"78168.01000000","78262.59000000","78168.00000000","78194.00000000","28.34686000",1793603099999,"2217215.59798520",6075,"13.66572000","1068866.41700910","0"],[1793603100000,"78194.01000000","78242.75000000","78180.00000000","78182.00000000","26.69361000",1793603399999,"2087748.24053220",6154,"14.12653000","1104932.02711670","0"],[1793603400000,"78182.00000000","78189.45000000","78140.63000000","78140.64000000","14.63478000",1793603699999,"1143980.13624130",2946,"7.78458000","608518.65881730","0"],[1793603700000,"78140.63000000","78188.63000000","78088.01000000","78128.73000000","24.79453000",1793603999999,"1937346.60715260",5815,"9.60053000","750177.13092080","0"],[1793604000000,"78128.74000000","78208.92000000","78124.00000000","78132.01000000","16.73600000",1793604299999,"1308214.96814170",6518,"7.14693000","558613.82596120","0"],[1793604300000,"78132.00000000","78161.34000000","78094.00000000","78116.01000000","24.32792000",1793604599999,"1900344.07354830",6344,"16.14064000","1260762.45876900","0"],[1793604600000,"78116.01000000","78116.01000000","78080.08000000","78086.01000000","30.12246000",1793604899999,"2352386.88365600",4893,"17.64535000","1377969.12191860","0"],[1793604900000,"78086.01000000","78113.78000000","78073.67000000","78113.78000000","27.97987000",1793605199999,"2184883.86517290",7145,"16.61966000","1297803.71281720","0"],[1793605200000,"78113.77000000","78113.78000000","78043.03000000","78052.00000000","23.63633000",1793605499999,"1845131.78998710",5335,"9.69893000","757045.72665770","0"],[1793605500000,"78052.00000000","78052.01000000","77926.70000000","77998.01000000","69.55254000",1793605799999,"5424746.39522400",10782,"28.05207000","2187689.05673280","0"],[1793605800000,"77998.00000000","78131.12000000","77998.00000000","78125.41000000","40.57028000",1793606099999,"3167137.11067060",6600,"31.17199000","2433709.46359290","0"],[1793606100000,"78125.40000000","78168.95000000","78108.38000000","78113.85000000","36.75631000",1793606399999,"2872423.40736320",4642,"17.45976000","1364343.04889760","0"],[1793606400000,"78113.85000000","78195.88000000","78078.01000000","78195.88000000","43.03249000",1793606699999,"3363241.96848050",6609,"20.51723000","1603584.06029980","0"],[1793606700000,"78195.88000000","78262.01000000","78192.00000000","78196.00000000","28.39464000",1793606999999,"2221021.81120000",6052,"20.40403000","1595988.14893740","0"],[1793607000000,"78196.01000000","78196.01000000","78144.41000000","78144.42000000","13.21036000",1793607299999,"1032681.07304680",6086,"7.26741000","568098.37229690","0"],[1793607300000,"78144.41000000","78170.00000000","78108.00000000","78108.00000000","20.84562000",1793607599999,"1629140.27098510",4639,"13.43180000","1049758.60285080","0"],[1793607600000,"78108.01000000","78166.49000000","78094.36000000","78125.08000000","13.97980000",1793607899999,"1092233.71603260",7671,"9.03736000","706062.44137430","0"],[1793607900000,"78125.07000000","78162.59000000","78100.00000000","78158.01000000","43.98471000",1793608199999,"3437221.08643790",7633,"8.65648000","676397.38103250","0"],[1793608200000,"78158.01000000","78227.29000000","78158.00000000","78174.01000000","24.15323000",1793608499999,"1888422.98912910",5383,"17.60091000","1376099.15216230","0"],[1793608500000,"78174.00000000","78339.02000000","78162.01000000","78310.68000000","233.51383000",1793608799999,"18272939.65061020",9511,"217.57477000","17025533.08641850","0"],[1793608800000,"78310.68000000","78405.66000000","78296.00000000","78302.01000000","140.61589000",1793609099999,"11016716.97179030",11210,"120.75624000","9460707.43268510","0"],[1793609100000,"78302.00000000","78378.01000000","78292.00000000","78368.01000000","28.18714000",1793609399999,"2208082.34848530",6114,"20.33135000","1592658.04403440","0"],[1793609400000,"78368.01000000","78378.01000000","78268.01000000","78280.00000000","34.98753000",1793609699999,"2739993.36925490",6679,"13.35006000","1045273.07585670","0"],[1793609700000,"78280.00000000","78280.01000000","78244.73000000","78246.86000000","125.18661000",1793609999999,"9797608.28990130",3845,"8.14086000","637055.70447010","0"],[1793610000000,"78246.85000000","78357.23000000","78246.85000000","78313.39000000","56.77283000",1793610299999,"4445608.00651270",10247,"34.99985000","2740523.65156180","0"],[1793610300000,"78313.38000000","78352.01000000","78274.09000000","78294.00000000","62.28118000",1793610599999,"4877223.97773580",9603,"18.28479000","1431981.12415090","0"],[1793610600000,"78294.01000000","78328.43000000","78258.24000000","78258.24000000","31.92965000",1793610899999,"2500275.50409790",6844,"21.08233000","1650851.87070810","0"],[1793610900000,"78258.25000000","78296.80000000","78233.01000000","78243.99000000","29.78312000",1793611199999,"2330822.06717790",4498,"19.37765000","1516445.89361360","0"],[1793611200000,"78243.99000000","78243.99000000","78178.19000000","78218.49000000","126.10112000",1793611499999,"9864560.69790800",5985,"8.94225000","699369.97265080","0"],[1793611500000,"78218.49000000","78218.50000000","78142.99000000","78142.99000000","17.39708000",1793611799999,"1360022.85829240",4025,"5.47275000","427810.61394790","0"],[1793611800000,"78142.99000000","78146.01000000","78094.00000000","78126.03000000","22.65861000",1793612099999,"1770112.76582530",5463,"12.83791000","1002922.68546880","0"],[1793612100000,"78126.03000000","78129.12000000","78041.07000000","78113.81000000","36.21403000",1793612399999,"2827774.58953960",9234,"22.14436000","1729125.07197070","0"],[1793612400000,"78113.81000000","78113.82000000","78084.01000000","78099.65000000","15.70123000",1793612699999,"1226158.12883740",2865,"10.77340000","841302.40683080","0"],[1793612700000,"78099.64000000","78196.00000000","78099.64000000","78183.13000000","19.68651000",1793612999999,"1538675.31673140",4695,"16.03242000","1253034.75142750","0"],[1793613000000,"78183.13000000","78198.01000000","78144.99000000","78144.99000000","29.91811000",1793613299999,"2338567.16229020",5400,"16.26338000","1271240.19544320","0"],[1793613300000,"78145.00000000","78145.00000000","78082.89000000","78082.91000000","29.90177000",1793613599999,"2336308.35554470",4106,"3.11316000","243157.08096010","0"],[1793613600000,"78082.91000000","78082.91000000","77992.47000000","78011.26000000","95.03505000",1793613899999,"7414399.01351300",8859,"20.69834000","1614649.99073520","0"],[1793613900000,"78011.26000000","78020.00000000","77975.43000000","78020.00000000","51.00607000",1793614199999,"3978010.39327220",6447,"20.29886000","1583144.47149400","0"],[1793614200000,"78020.00000000","78050.01000000","77994.00000000","77994.00000000","29.47044000",1793614499999,"2299355.44220860",7267,"17.08411000","1332890.63759660","0"],[1793614500000,"77994.01000000","78024.48000000","77983.85000000","78024.48000000","19.29306000",1793614799999,"1504797.87068410",4655,"13.22088000","1031185.47356780","0"],[1793614800000,"78024.48000000","78040.01000000","78000.00000000","78000.00000000","14.82817000",1793615099999,"1156828.29885270",5304,"9.81572000","765757.63556710","0"],[1793615100000,"78000.01000000","78014.38000000","77982.04000000","77982.05000000","36.75444000",1793615399999,"2866631.79315080",3026,"17.78791000","1387339.97802720","0"],[1793615400000,"77982.04000000","78042.82000000","77976.74000000","78042.81000000","36.64124000",1793615699999,"2857856.56565720",3913,"13.70688000","1069281.89586530","0"],[1793615700000,"78042.82000000","78042.82000000","77982.00000000","78005.49000000","10.86701000",1793615999999,"847695.27913280",3418,"4.58342000","357510.52470540","0"],[1793616000000,"78005.50000000","78017.75000000","77976.42000000","77994.61000000","22.58124000",1793616299999,"1761087.70794470",3799,"7.96073000","620868.76764550","0"],[1793616300000,"77994.00000000","78065.05000000","77968.01000000","78043.45000000","30.86558000",1793616599999,"2408260.54649530",5885,"14.63966000","1142081.75489560","0"],[1793616600000,"78043.45000000","78049.69000000","77996.02000000","77996.02000000","25.62291000",1793616899999,"1999414.25382090",4237,"5.11546000","399135.31618400","0"],[1793616900000,"77996.02000000","77996.03000000","77960.43000000","77973.99000000","15.99645000",1793617199999,"1247239.48402400",3389,"7.39926000","576931.26212820","0"],[1793617200000,"77973.99000000","78021.69000000","77956.10000000","77956.11000000","29.28552000",1793617499999,"2283842.57063260",5642,"8.20407000","639835.92157370","0"],[1793617500000,"77956.11000000","77989.52000000","77950.00000000","77950.00000000","34.02297000",1793617799999,"2652761.87855500",5046,"7.69232000","599717.38097420","0"],[1793617800000,"77950.01000000","77978.62000000","77908.00000000","77960.01000000","28.73244000",1793618099999,"2239468.26299990",7458,"9.18570000","715962.68284960","0"],[1793618100000,"77960.00000000","77960.01000000","77857.14000000","77870.51000000","21.10555000",1793618399999,"1644028.74683350",7856,"8.80576000","685884.12842210","0"],[1793618400000,"77870.51000000","77917.01000000","77868.01000000","77910.89000000","13.07619000",1793618699999,"1018443.35273000",4922,"7.75422000","603937.39347650","0"],[1793618700000,"77910.89000000","77910.89000000","77850.01000000","77851.23000000","14.46342000",1793618999999,"1126327.32656960",3599,"6.53205000","508676.00442900","0"],[1793619000000,"77851.23000000","77880.01000000","77826.00000000","77861.04000000","32.67340000",1793619299999,"2543728.45925020",5170,"11.71772000","912241.86012390","0"],[1793619300000,"77861.03000000","77954.16000000","77861.03000000","77954.15000000","30.46255000",1793619599999,"2373189.95256770",5586,"22.13645000","1724588.63441890","0"],[1793619600000,"77954.16000000","77954.16000000","77883.57000000","77883.57000000","23.68044000",1793619899999,"1845053.27219270",6268,"10.79584000","841110.51183200","0"],[1793619900000,"77883.58000000","77883.58000000","77788.07000000","77822.17000000","37.41492000",1793620199999,"2911520.09825180",5481,"18.15083000","1412439.00758820","0"],[1793620200000,"77822.18000000","77887.42000000","77814.58000000","77876.01000000","25.44562000",1793620499999,"1980743.07067640",8175,"14.09209000","1096954.74458290","0"],[1793620500000,"77876.01000000","77904.97000000","77868.90000000","77894.16000000","20.72353000",1793620799999,"1614126.26051170",5577,"13.39257000","1043090.65794070","0"],[1793620800000,"77894.17000000","77906.46000000","77874.53000000","77883.41000000","17.28775000",1793621099999,"1346517.14528910",5458,"10.22859000","796675.92628410","0"],[1793621100000,"77883.40000000","78051.46000000","77878.00000000","78008.01000000","64.78755000",1793621399999,"5051787.20172650",11632,"47.96401000","3739965.52160830","0"],[1793621400000,"78008.01000000","78057.57000000","77994.00000000","78043.94000000","28.74735000",1793621699999,"2242971.42983370",6639,"21.41484000","1670916.35508440","0"],[1793621700000,"78043.95000000","78105.58000000","78030.00000000","78050.02000000","57.75892000",1793621999999,"4508928.77415480",10086,"36.22869000","2828270.69598630","0"],[1793622000000,"78050.01000000","78059.01000000","78019.19000000","78049.26000000","23.78274000",1793622299999,"1855907.92394580",5033,"16.76456000","1308239.43393190","0"],[1793622300000,"78049.26000000","78049.26000000","78000.00000000","78000.01000000","17.29497000",1793622599999,"1349554.63505310",3137,"11.64440000","908649.90383870","0"],[1793622600000,"78000.01000000","78016.00000000","77890.38000000","77892.11000000","40.94188000",1793622899999,"3191218.25500230",6279,"25.94373000","2022098.43281880","0"],[1793622900000,"77892.11000000","77911.71000000","77768.88000000","77786.01000000","49.64441000",1793623199999,"3864561.91181670",11152,"21.69175000","1688716.92448760","0"],[1793623200000,"77786.02000000","77886.19000000","77700.00000000","77880.33000000","114.82325000",1793623499999,"8929584.37338480",25992,"60.72235000","4722339.57641250","0"],[1793623500000,"77880.34000000","77914.07000000","77842.00000000","77858.01000000","36.30524000",1793623799999,"2827433.67604560",12398,"22.58412000","1758833.95262730","0"],[1793623800000,"77858.01000000","77858.01000000","77766.05000000","77771.75000000","76.04554000",1793624099999,"5915658.76791500",10626,"33.53323000","2608304.89960280","0"],[1793624100000,"77771.75000000","77808.01000000","77724.77000000","77808.01000000","52.67071000",1793624399999,"4095883.03268100",11022,"29.05372000","2259386.63688030","0"],[1793624400000,"77808.00000000","77816.34000000","77724.76000000","77757.85000000","40.73516000",1793624699999,"3167755.08538440",10974,"20.21397000","1571852.35900980","0"],[1793624700000,"77757.85000000","77791.80000000","77700.01000000","77700.02000000","66.71388000",1793624999999,"5187707.90841730",11041,"21.60205000","1679752.76620040","0"],[1793625000000,"77700.01000000","77766.00000000","77680.00000000","77748.02000000","69.61892000",1793625299999,"5410476.50115470",11883,"32.30745000","2510787.04413360","0"],[1793625300000,"77748.02000000","77748.02000000","77627.14000000","77634.50000000","55.10776000",1793625599999,"4280128.36692430",11062,"30.97459000","2405804.24895320","0"],[1793625600000,"77634.49000000","77670.00000000","77602.72000000","77663.31000000","49.96284000",1793625899999,"3878806.71148080",10804,"22.92358000","1779704.70343040","0"],[1793625900000,"77663.30000000","77712.01000000","77649.74000000","77712.00000000","23.63020000",1793626199999,"1835497.40455990",5112,"17.69980000","1374860.03448210","0"],[1793626200000,"77712.00000000","77712.01000000","77630.00000000","77650.89000000","36.59655000",1793626499999,"2842387.49701190",8526,"21.27324000","1652119.26543120","0"],[1793626500000,"77650.90000000","78254.17000000","77644.00000000","78104.24000000","203.66203000",1793626799999,"15886589.09115080",52027,"123.14261000","9602885.32741460","0"],[1793626800000,"78104.24000000","78222.01000000","78028.00000000","78164.01000000","124.56846000",1793627099999,"9734185.13859920",50843,"71.25725000","5568317.09689330","0"],[1793627100000,"78164.00000000","78252.01000000","77986.01000000","78034.00000000","72.28643000",1793627399999,"5649125.39260610",31453,"32.39108000","2530917.75583070","0"],[1793627400000,"78034.00000000","78042.01000000","77890.52000000","77980.27000000","66.33248000",1793627699999,"5171712.98621700",23286,"37.61906000","2933129.98386760","0"],[1793627700000,"77980.26000000","78037.57000000","77944.00000000","77944.01000000","46.28415000",1793627999999,"3609859.40094210",13106,"36.48780000","2845786.39039280","0"],[1793628000000,"77944.00000000","78020.01000000","77886.97000000","77996.00000000","49.26510000",1793628299999,"3839928.63050400",16772,"36.37934000","2835415.30483160","0"],[1793628300000,"77996.00000000","78075.84000000","77990.00000000","78050.70000000","73.06250000",1793628599999,"5700263.29845630",12215,"61.42446000","4792134.99796030","0"],[1793628600000,"78050.70000000","78050.71000000","77867.20000000","77899.64000000","50.84042000",1793628899999,"3962618.63357770",17887,"18.92437000","1474664.78776810","0"],[1793628900000,"77899.64000000","77971.52000000","77872.01000000","77948.48000000","27.41991000",1793629199999,"2136815.76259760",11569,"18.16108000","1415220.00537890","0"],[1793629200000,"77948.48000000","77948.48000000","77840.57000000","77885.74000000","76.14747000",1793629499999,"5930162.85578850",15362,"58.02021000","4518097.32937310","0"],[1793629500000,"77885.73000000","77885.73000000","77774.01000000","77792.01000000","111.36954000",1793629799999,"8666131.37150010",17768,"74.64379000","5808409.64847290","0"],[1793629800000,"77792.00000000","78141.90000000","77756.11000000","78141.90000000","155.51074000",1793630099999,"12122916.96665530",59790,"99.04162000","7720940.34563030","0"],[1793630100000,"78142.00000000","78150.00000000","77844.00000000","78043.65000000","141.01884000",1793630399999,"11007477.70867660",43808,"88.26885000","6891136.79957600","0"],[1793630400000,"78043.66000000","78043.66000000","77826.00000000","77851.18000000","115.48690000",1793630699999,"8996941.12784360",32319,"77.47228000","6034617.42619780","0"],[1793630700000,"77851.19000000","77973.66000000","77844.00000000","77850.00000000","86.52950000",1793630999999,"6740735.36369510",36968,"51.29561000","3995744.26248720","0"],[1793631000000,"77850.00000000","77935.87000000","77702.00000000","77834.01000000","139.76753000",1793631299999,"10873084.80222000",33183,"89.96131000","6997945.12917780","0"],[1793631300000,"77834.01000000","77869.13000000","77736.00000000","77869.12000000","63.15664000",1793631599999,"4913364.73076670",19112,"41.49525000","3228042.20326920","0"],[1793631600000,"77869.12000000","77920.00000000","77790.00000000","77856.01000000","65.35297000",1793631899999,"5088518.16764830",28808,"41.42569000","3225372.80122530","0"],[1793631900000,"77856.00000000","78062.40000000","77830.00000000","78062.40000000","64.02499000",1793632199999,"4987833.75176940",22481,"46.30039000","3607288.88587060","0"],[1793632200000,"78062.40000000","78112.01000000","77942.00000000","77976.01000000","69.00043000",1793632499999,"5385171.73712760",23089,"50.79913000","3964784.51889660","0"],[1793632500000,"77976.01000000","78097.99000000","77864.00000000","77864.00000000","56.22646000",1793632799999,"4384153.64848250",24106,"26.83119000","2092206.77723960","0"],[1793632800000,"77864.00000000","77983.86000000","77834.24000000","77970.01000000","53.14578000",1793633099999,"4140055.71389240",22684,"32.74043000","2550451.29536090","0"],[1793633100000,"77970.01000000","78018.01000000","77942.00000000","77942.01000000","55.71574000",1793633399999,"4344648.13025270",17742,"26.44599000","2062185.69223400","0"],[1793633400000,"77942.00000000","77942.01000000","77830.00000000","77830.01000000","38.18057000",1793633699999,"2972676.75315130",15592,"20.76238000","1616422.11461520","0"],[1793633700000,"77830.00000000","77881.15000000","77783.19000000","77840.01000000","43.94452000",1793633999999,"3419851.58172010",16174,"27.90653000","2171695.77362510","0"],[1793634000000,"77840.01000000","78016.01000000","77805.26000000","78009.58000000","67.13184000",1793634299999,"5229635.91942720",20165,"41.47761000","3231966.69099070","0"],[1793634300000,"78009.57000000","78071.91000000","77848.03000000","77848.03000000","47.16780000",1793634599999,"3677934.53157780",19610,"24.57678000","1916556.85698900","0"],[1793634600000,"77848.03000000","77872.54000000","77700.00000000","77722.01000000","80.31781000",1793634899999,"6247102.68364000",22174,"34.21853000","2661557.77186800","0"],[1793634900000,"77722.00000000","77732.01000000","77298.28000000","77519.24000000","333.16175000",1793635199999,"25823499.28758070",38110,"86.64906000","6715068.60807970","0"],[1793635200000,"77519.25000000","77681.23000000","77436.14000000","77634.01000000","71.47525000",1793635499999,"5543686.93756910",26686,"50.92517000","3949685.30303500","0"],[1793635500000,"77634.00000000","77685.74000000","77480.82000000","77480.83000000","59.62051000",1793635799999,"4625653.61078190",22402,"35.40570000","2747360.38784580","0"],[1793635800000,"77480.83000000","77480.83000000","77283.08000000","77414.97000000","60.24390000",1793636099999,"4661287.97404800",23001,"26.76113000","2070527.95233770","0"],[1793636100000,"77414.96000000","77488.06000000","77368.01000000","77445.12000000","32.39968000",1793636399999,"2508591.53643680",18798,"16.09478000","1246081.84204330","0"],[1793636400000,"77445.11000000","77454.65000000","77329.59000000","77419.26000000","44.46639000",1793636699999,"3442274.62558610",18049,"26.85478000","2078885.71251040","0"],[1793636700000,"77419.26000000","77496.94000000","77284.20000000","77331.80000000","38.79229000",1793636999999,"3002061.19767650",17045,"15.35237000","1187850.74592810","0"],[1793637000000,"77331.81000000","77564.68000000","77331.81000000","77562.84000000","46.13732000",1793637299999,"3573929.69122580",15068,"30.55555000","2367092.86990360","0"],[1793637300000,"77562.83000000","77588.02000000","77439.92000000","77464.54000000","28.29060000",1793637599999,"2192921.35991040",12202,"12.05748000","934462.88211670","0"],[1793637600000,"77464.54000000","77548.56000000","77439.92000000","77537.95000000","91.03073000",1793637899999,"7052570.61615950",11205,"76.55981000","5931206.17831370","0"],[1793637900000,"77537.95000000","77607.53000000","77464.62000000","77503.59000000","30.07942000",1793638199999,"2331927.97626680",12339,"12.57756000","975111.61905180","0"],[1793638200000,"77503.59000000","77556.01000000","77461.94000000","77481.29000000","31.34894000",1793638499999,"2429639.20008250",9659,"22.03277000","1707548.35643460","0"],[1793638500000,"77481.29000000","77505.38000000","77432.01000000","77501.73000000","27.77430000",1793638799999,"2151614.17408770",8901,"17.68173000","1369743.69096800","0"],[1793638800000,"77501.73000000","77590.00000000","77487.69000000","77496.99000000","21.60293000",1793639099999,"1674825.78924970",9247,"8.24761000","639432.25336400","0"],[1793639100000,"77496.99000000","77526.26000000","77436.41000000","77436.87000000","14.94592000",1793639399999,"1158017.27956120",7905,"6.80964000","527570.95923370","0"],[1793639400000,"77436.86000000","77482.40000000","77357.65000000","77436.31000000","29.97312000",1793639699999,"2320534.10278050",10166,"12.34973000","956124.37866360","0"],[1793639700000,"77436.30000000","77510.01000000","77405.37000000","77456.01000000","40.68062000",1793639999999,"3150824.63844650",11177,"18.13396000","1404389.55532270","0"],[1793640000000,"77456.00000000","77456.00000000","77267.62000000","77356.00000000","28.81375000",1793640299999,"2228604.48862750",13326,"14.94993000","1156207.70978300","0"],[1793640300000,"77356.01000000","77362.01000000","77125.00000000","77169.22000000","80.00098000",1793640599999,"6177413.20679090",22967,"32.89011000","2539763.41941100","0"],[1793640600000,"77169.23000000","77169.23000000","77054.00000000","77054.00000000","82.96655000",1793640899999,"6396608.06104590",15313,"20.03043000","1544280.17928540","0"],[1793640900000,"77054.01000000","77183.50000000","77018.00000000","77029.97000000","58.18188000",1793641199999,"4485060.38965370",21147,"27.87512000","2148724.95358790","0"],[1793641200000,"77029.97000000","77076.01000000","77000.00000000","77012.13000000","96.67296000",1793641499999,"7446451.87936050",16976,"33.63764000","2591196.66297990","0"],[1793641500000,"77012.13000000","77012.13000000","76850.00000000","76992.01000000","138.40824000",1793641799999,"10649895.74717610",31224,"50.04147000","3849554.65350780","0"],[1793641800000,"76992.01000000","77162.71000000","76938.63000000","76972.37000000","85.01047000",1793642099999,"6549013.12373730",29902,"50.77149000","3911479.53532210","0"],[1793642100000,"76972.36000000","77208.01000000","76972.36000000","77154.15000000","70.39115000",1793642399999,"5428993.30027430",20891,"51.12613000","3942846.96680950","0"],[1793642400000,"77154.15000000","77321.96000000","77120.00000000","77314.00000000","83.22493000",1793642699999,"6425880.13397000",23862,"60.27752000","4653815.80320740","0"],[1793642700000,"77314.01000000","77370.01000000","77268.00000000","77370.01000000","106.32307000",1793642999999,"8222580.15090540",14753,"94.68221000","7322447.85152560","0"],[1793643000000,"77370.01000000","77390.01000000","77244.00000000","77244.01000000","61.51477000",1793643299999,"4756255.05839010",11542,"43.45069000","3359577.15657890","0"],[1793643300000,"77244.01000000","77276.01000000","77160.96000000","77166.65000000","49.75868000",1793643599999,"3842306.86822850",15686,"21.47831000","1658635.71280750","0"],[1793643600000,"77166.65000000","77176.01000000","77115.47000000","77115.48000000","70.23202000",1793643899999,"5418595.72439500",17856,"39.97347000","3084037.72993280","0"],[1793643900000,"77115.47000000","77115.47000000","76972.74000000","76972.75000000","49.88654000",1793644199999,"3843846.90185520",13087,"18.73073000","1443238.41822430","0"],[1793644200000,"76972.74000000","77052.86000000","76940.01000000","76968.01000000","93.06073000",1793644499999,"7164760.92706150",20260,"49.75406000","3830216.22501510","0"],[1793644500000,"76968.01000000","77113.37000000","76966.00000000","77085.99000000","47.61221000",1793644799999,"3668653.60696420",13484,"32.59446000","2511389.38260100","0"],[1793644800000,"77085.99000000","77085.99000000","76914.00000000","76940.77000000","28.26318000",1793645099999,"2175219.84772450",11729,"13.88323000","1068343.20001550","0"],[1793645100000,"76940.76000000","77025.31000000","76930.00000000","77016.00000000","32.88100000",1793645399999,"2531449.01308780",11387,"20.65165000","1589820.10393130","0"],[1793645400000,"77016.00000000","77055.66000000","76958.00000000","77020.95000000","46.20437000",1793645699999,"3557903.54102950",11576,"25.63525000","1974106.81140710","0"],[1793645700000,"77020.95000000","77055.63000000","76978.68000000","77022.00000000","36.61979000",1793645999999,"2820151.28965760",6437,"20.99865000","1617236.23500750","0"],[1793646000000,"77022.01000000","77030.85000000","76938.31000000","76959.20000000","35.63767000",1793646299999,"2743442.61025000",11476,"18.20696000","1401513.99090670","0"],[1793646300000,"76958.75000000","76968.38000000","76900.00000000","76956.00000000","37.07766000",1793646599999,"2852471.01068670",10595,"19.00712000","1462262.95581230","0"],[1793646600000,"76956.00000000","77004.01000000","76956.00000000","77002.55000000","27.98737000",1793646899999,"2154466.40096430",8467,"18.92203000","1456594.34917750","0"],[1793646900000,"77002.55000000","77024.01000000","76970.33000000","76971.40000000","25.08894000",1793647199999,"1931680.74929330",8881,"12.17756000","937608.03883340","0"],[1793647200000,"76971.40000000","77028.01000000","76875.50000000","77009.84000000","35.74484000",1793647499999,"2750568.04283010",10588,"16.47163000","1267312.06002970","0"],[1793647500000,"77009.85000000","77056.01000000","76888.00000000","77010.01000000","67.72826000",1793647799999,"5212972.00693510",23019,"39.63645000","3050437.63963160","0"],[1793647800000,"77010.01000000","77060.01000000","76906.98000000","76934.89000000","26.28403000",1793648099999,"2023207.47301260",12262,"13.75753000","1058903.90913210","0"],[1793648100000,"76934.89000000","76934.90000000","76781.99000000","76781.99000000","60.89000000",1793648399999,"4678673.20573680",14085,"24.80741000","1906238.66081640","0"],[1793648400000,"76781.73000000","76830.01000000","76718.00000000","76804.00000000","44.66940000",1793648699999,"3429025.86421950",16578,"23.44294000","1799554.36263240","0"],[1793648700000,"76804.01000000","76819.63000000","76705.00000000","76720.52000000","41.32012000",1793648999999,"3171111.24238670",12493,"12.54102000","962342.51914770","0"],[1793649000000,"76720.51000000","76961.36000000","76720.51000000","76944.32000000","52.23052000",1793649299999,"4014618.52563490",18670,"36.46660000","2802620.96787010","0"],[1793649300000,"76944.33000000","77100.00000000","76882.00000000","77096.29000000","62.59052000",1793649599999,"4817375.31229730",19296,"46.64299000","3590248.50646900","0"],[1793649600000,"77096.28000000","77119.59000000","76953.34000000","77032.01000000","119.19691000",1793649899999,"9184231.25927340",36406,"66.77959000","5145200.92611320","0"],[1793649900000,"77032.01000000","77036.01000000","76934.00000000","76977.98000000","45.17713000",1793650199999,"3477928.87181520",21728,"27.40757000","2109846.22429610","0"],[1793650200000,"76977.97000000","77000.01000000","76911.78000000","76918.31000000","25.65360000",1793650499999,"1973817.53149240",13288,"15.56668000","1197678.21902990","0"],[1793650500000,"76918.31000000","77175.46000000","76918.30000000","77140.95000000","34.98659000",1793650799999,"2695830.47838700",16914,"25.28430000","1948098.59197610","0"],[1793650800000,"77140.96000000","77220.00000000","77104.00000000","77205.97000000","36.24379000",1793651099999,"2796865.25411300",21659,"23.92540000","1846272.54119080","0"],[1793651100000,"77206.00000000","77206.01000000","77010.14000000","77014.00000000","29.10343000",1793651399999,"2243429.44294980",11212,"10.91888000","841667.68178730","0"],[1793651400000,"77014.00000000","77014.01000000","76862.00000000","76946.00000000","34.66497000",1793651699999,"2666548.47338130",15580,"19.38212000","1490854.78609430","0"],[1793651700000,"76946.00000000","76954.01000000","76854.00000000","76872.72000000","35.21737000",1793651999999,"2708246.20156340",16607,"17.07173000","1312836.09098360","0"],[1793652000000,"76872.72000000","76920.01000000","76831.26000000","76896.00000000","42.38193000",1793652299999,"3258464.05350580",12231,"18.86588000","1450401.19780960","0"],[1793652300000,"76896.01000000","77011.00000000","76896.00000000","76997.72000000","34.66860000",1793652599999,"2668128.90397270",15310,"17.59531000","1354149.04513670","0"],[1793652600000,"76997.73000000","77004.01000000","76886.78000000","76928.51000000","42.79472000",1793652899999,"3292040.04568750",12068,"26.06612000","2005033.85020620","0"],[1793652900000,"76928.50000000","76928.50000000","76714.76000000","76779.73000000","47.08096000",1793653199999,"3614828.67349220",14106,"23.09630000","1773155.13681490","0"],[1793653200000,"76779.72000000","76888.43000000","76723.25000000","76820.01000000","41.39734000",1793653499999,"3179466.41215850",13378,"27.03475000","2076213.63331380","0"],[1793653500000,"76820.01000000","76949.29000000","76820.00000000","76878.00000000","30.03004000",1793653799999,"2308733.04690550",9251,"19.61805000","1508115.08311720","0"],[1793653800000,"76878.01000000","76878.01000000","76814.36000000","76844.00000000","21.09190000",1793654099999,"1620783.11168570",6774,"11.07213000","850770.69354240","0"],[1793654100000,"76844.01000000","76922.01000000","76820.00000000","76901.25000000","12.74673000",1793654399999,"979810.10281870",5865,"9.25817000","711610.63173250","0"],[1793654400000,"76901.24000000","76922.01000000","76864.81000000","76868.63000000","20.29731000",1793654699999,"1560486.25805170",3701,"13.85428000","1065095.48228350","0"],[1793654700000,"76868.64000000","76868.64000000","76752.00000000","76798.01000000","37.06799000",1793654999999,"2847296.72921860",7670,"24.23300000","1861399.92247540","0"],[1793655000000,"76798.01000000","76872.01000000","76776.01000000","76850.40000000","59.89059000",1793655299999,"4600824.72147580",19490,"39.15246000","3007646.64905840","0"],[1793655300000,"76850.39000000","76976.01000000","76810.00000000","76960.00000000","29.60470000",1793655599999,"2276056.09145740",9177,"23.24370000","1786995.90652570","0"],[1793655600000,"76960.01000000","76999.36000000","76920.00000000","76970.39000000","25.66505000",1793655899999,"1974841.98591560",5857,"19.25710000","1481718.80510020","0"],[1793655900000,"76970.40000000","76970.40000000","76810.00000000","76810.00000000","26.06992000",1793656199999,"2004282.00063980",5996,"17.81323000","1369421.22031300","0"],[1793656200000,"76809.11000000","76879.82000000","76801.00000000","76879.81000000","22.34124000",1793656499999,"1716437.01735250",4963,"15.78369000","1212647.09946050","0"],[1793656500000,"76879.81000000","76915.27000000","76834.00000000","76838.01000000","19.41478000",1793656799999,"1492486.59923200",5263,"12.54225000","964108.16586430","0"],[1793656800000,"76838.01000000","76893.80000000","76834.01000000","76834.01000000","25.07258000",1793657099999,"1927247.56304800",4643,"18.78499000","1443905.10023840","0"],[1793657100000,"76834.01000000","76886.13000000","76834.01000000","76882.90000000","35.17397000",1793657399999,"2703345.98270860",4213,"28.56606000","2195517.33762720","0"],[1793657400000,"76882.91000000","76885.77000000","76835.96000000","76876.48000000","39.11110000",1793657699999,"3006376.38720300",4362,"28.90304000","2221723.87955210","0"],[1793657700000,"76876.48000000","77011.00000000","76875.00000000","77004.29000000","29.83331000",1793657999999,"2295281.17421510",5498,"23.03003000","1771809.75145860","0"],[1793658000000,"77004.29000000","77011.00000000","76956.01000000","77011.00000000","32.10368000",1793658299999,"2471634.18294160",3477,"24.38533000","1877408.42599040","0"],[1793658300000,"77011.00000000","77011.00000000","76850.00000000","76877.48000000","34.18156000",1793658599999,"2629074.74152530",4837,"21.87692000","1682506.73407410","0"],[1793658600000,"76877.48000000","76880.01000000","76827.58000000","76830.54000000","32.20734000",1793658899999,"2475100.68189220",3107,"19.86053000","1526278.99162470","0"],[1793658900000,"76830.54000000","76845.19000000","76800.00000000","76804.19000000","31.11690000",1793659199999,"2390264.85964000",4939,"20.67473000","1588122.38887100","0"],[1793659200000,"76804.19000000","76835.94000000","76804.19000000","76835.94000000","25.11104000",1793659499999,"1929151.97135920",4960,"20.51098000","1575731.15973260","0"],[1793659500000,"76835.93000000","76946.01000000","76835.93000000","76932.43000000","36.36242000",1793659799999,"2796005.38833350",5204,"29.70747000","2284102.80715610","0"],[1793659800000,"76932.43000000","76932.43000000","76910.03000000","76912.02000000","18.60918000",1793660099999,"1431395.77689520",3712,"11.78152000","906205.17928910","0"],[1793660100000,"76912.02000000","76933.49000000","76904.01000000","76933.48000000","13.34130000",1793660399999,"1026138.40612210",3365,"9.63193000","740832.62168620","0"],[1793660400000,"76933.49000000","76933.49000000","76735.00000000","76796.00000000","52.48136000",1793660699999,"4030978.87121540",16938,"30.43511000","2337227.65174250","0"],[1793660700000,"76796.01000000","76841.78000000","76735.52000000","76816.01000000","55.29114000",1793660999999,"4245326.38195250",12870,"42.08815000","3231397.89128360","0"],[1793661000000,"76816.01000000","76862.01000000","76786.00000000","76790.45000000","11.56970000",1793661299999,"888891.27315570",4788,"5.34475000","410606.94790480","0"],[1793661300000,"76790.46000000","76869.19000000","76790.46000000","76869.19000000","26.29111000",1793661599999,"2019981.10533470",6023,"22.82527000","1753648.96803460","0"],[1793661600000,"76869.19000000","76892.40000000","76812.00000000","76818.01000000","19.34238000",1793661899999,"1486495.43422160",5006,"9.08648000","698262.06326780","0"],[1793661900000,"76818.00000000","76818.00000000","76738.51000000","76772.01000000","20.15373000",1793662199999,"1547021.60960360",3663,"13.46077000","1033141.35423340","0"],[1793662200000,"76772.01000000","76819.45000000","76756.00000000","76814.00000000","23.23341000",1793662499999,"1784080.10711180",4231,"17.64237000","1354731.66772390","0"],[1793662500000,"76814.00000000","76860.62000000","76814.00000000","76837.74000000","19.76762000",1793662799999,"1518910.48161320",4120,"15.89596000","1221409.58761050","0"],[1793662800000,"76837.75000000","76867.48000000","76834.00000000","76835.15000000","20.68537000",1793663099999,"1589538.45036370",2879,"17.39140000","1336382.98712250","0"],[1793663100000,"76835.14000000","76837.39000000","76818.92000000","76834.00000000","22.47159000",1793663399999,"1726420.96925720",2749,"14.34500000","1102071.53214130","0"],[1793663400000,"76834.01000000","76839.59000000","76782.00000000","76835.54000000","25.60474000",1793663699999,"1966815.86080780",3798,"15.64240000","1201537.01773500","0"],[1793663700000,"76835.54000000","76835.55000000","76808.10000000","76816.00000000","14.15916000",1793663999999,"1087776.96776400",2319,"6.41897000","493092.40050540","0"],[1793664000000,"76816.01000000","76830.99000000","76786.65000000","76786.66000000","27.42154000",1793664299999,"2106266.91811070",4713,"18.99484000","1459005.21629720","0"],[1793664300000,"76786.66000000","76786.99000000","76663.90000000","76697.41000000","61.02604000",1793664599999,"4681147.43787110",8751,"20.99182000","1610123.46812360","0"],[1793664600000,"76697.42000000","76878.01000000","76697.42000000","76816.00000000","35.04588000",1793664899999,"2691189.61211490",10608,"24.79707000","1904095.35719860","0"],[1793664900000,"76816.01000000","76981.35000000","76802.00000000","76974.01000000","28.89581000",1793665199999,"2222968.75658170",11252,"17.49050000","1345430.76808960","0"],[1793665200000,"76974.01000000","77062.03000000","76974.00000000","77022.00000000","48.09032000",1793665499999,"3704479.55434690",8769,"34.89150000","2687621.77054820","0"],[1793665500000,"77022.00000000","77060.00000000","77014.00000000","77060.00000000","14.78453000",1793665799999,"1139016.73075220",2897,"12.39226000","954716.65953610","0"],[1793665800000,"77060.01000000","77153.78000000","77056.00000000","77140.00000000","75.49118000",1793666099999,"5820853.95923980",10943,"27.31501000","2106268.58233010","0"],[1793666100000,"77140.01000000","77253.58000000","77136.00000000","77136.00000000","38.93751000",1793666399999,"3005730.09746090",10873,"19.61925000","1514341.39214140","0"],[1793666400000,"77136.01000000","77183.80000000","77052.01000000","77052.01000000","35.79980000",1793666699999,"2761279.47446760",10802,"18.23631000","1406720.24133680","0"],[1793666700000,"77052.00000000","77165.60000000","77052.00000000","77105.32000000","38.94796000",1793666999999,"3003558.85082860",13120,"18.51265000","1427575.20142510","0"],[1793667000000,"77105.32000000","77150.57000000","77037.35000000","77038.15000000","58.23503000",1793667299999,"4489029.01234010",8770,"16.76526000","1292630.62636230","0"],[1793667300000,"77038.15000000","77142.72000000","77019.08000000","77128.01000000","37.99229000",1793667599999,"2928180.10672120",9963,"25.38735000","1956645.97422030","0"],[1793667600000,"77128.00000000","77245.09000000","77052.00000000","77215.99000000","85.94905000",1793667899999,"6628883.73357500",17400,"42.80687000","3300910.59997450","0"],[1793667900000,"77215.99000000","77244.00000000","77171.53000000","77232.01000000","32.14201000",1793668199999,"2481693.95804970",7968,"10.46987000","808450.17406930","0"],[1793668200000,"77232.01000000","77266.00000000","77180.44000000","77222.75000000","26.67305000",1793668499999,"2059822.74667580",8562,"16.96427000","1310028.89201420","0"],[1793668500000,"77222.75000000","77300.00000000","77156.00000000","77286.91000000","32.14596000",1793668799999,"2482236.29402480",13318,"18.65125000","1440325.53187280","0"],[1793668800000,"77286.91000000","77314.01000000","77240.00000000","77285.96000000","25.33624000",1793669099999,"1958172.89819360",7763,"9.68072000","748122.80238490","0"],[1793669100000,"77285.63000000","77304.09000000","77223.84000000","77292.01000000","18.77897000",1793669399999,"1451014.48615190",7169,"7.51384000","580549.47071220","0"],[1793669400000,"77292.01000000","77292.01000000","77200.00000000","77232.01000000","20.97446000",1793669699999,"1620174.54097090",7049,"8.96788000","692647.63261820","0"],[1793669700000,"77232.01000000","77232.01000000","77130.01000000","77160.01000000","25.75160000",1793669999999,"1987421.25422340",5178,"10.17555000","785261.10961710","0"],[1793670000000,"77160.01000000","77174.07000000","77100.16000000","77141.93000000","18.95190000",1793670299999,"1461677.88290350",7130,"9.82589000","757809.12082620","0"],[1793670300000,"77141.93000000","77214.01000000","77126.01000000","77214.00000000","28.68253000",1793670599999,"2213643.42419570",6826,"22.11874000","1707033.07631500","0"],[1793670600000,"77214.01000000","77253.58000000","77198.17000000","77224.00000000","42.86328000",1793670899999,"3310315.65870980",7059,"9.62496000","743326.57360600","0"],[1793670900000,"77224.01000000","77224.01000000","77083.73000000","77114.01000000","46.69083000",1793671199999,"3601355.62489270",8145,"11.02999000","850708.74280660","0"],[1793671200000,"77114.00000000","77114.01000000","77034.62000000","77098.01000000","69.22759000",1793671499999,"5335492.79935310",11454,"17.10812000","1318595.09376070","0"],[1793671500000,"77098.01000000","77122.01000000","76947.31000000","76947.33000000","79.19864000",1793671799999,"6100634.71779750",9334,"13.88981000","1069971.75226900","0"],[1793671800000,"76947.32000000","77042.01000000","76900.00000000","76991.86000000","70.80672000",1793672099999,"5450031.00979420",12464,"20.17999000","1553460.73093060","0"],[1793672100000,"76991.85000000","77035.00000000","76899.07000000","76944.00000000","61.53942000",1793672399999,"4736758.01093980",10808,"18.67409000","1437338.09012350","0"],[1793672400000,"76944.01000000","77010.15000000","76892.94000000","76957.90000000","42.10096000",1793672699999,"3239818.97239080",11413,"13.16982000","1013509.86118760","0"],[1793672700000,"76957.90000000","77006.30000000","76946.56000000","76977.83000000","45.84709000",1793672999999,"3529104.66011380",8781,"9.78857000","753525.92178140","0"],[1793673000000,"76977.82000000","77030.01000000","76886.00000000","77002.00000000","88.31630000",1793673299999,"6798198.95489600",17153,"23.99974000","1847303.95866170","0"],[1793673300000,"77002.01000000","77040.01000000","76947.10000000","76960.74000000","86.80104000",1793673599999,"6683363.85750040",15095,"23.41699000","1803100.40253780","0"],[1793673600000,"76960.74000000","76965.73000000","76853.88000000","76923.60000000","93.16394000",1793673899999,"7165479.93984140",16079,"27.70583000","2130822.25994750","0"],[1793673900000,"76923.60000000","76946.01000000","76848.92000000","76885.39000000","77.57230000",1793674199999,"5964969.99827460",13993,"19.47882000","1497751.01467400","0"],[1793674200000,"76885.38000000","76946.00000000","76811.48000000","76846.21000000","78.23303000",1793674499999,"6013578.55575320",11300,"20.41954000","1569800.13683890","0"],[1793674500000,"76846.21000000","76846.21000000","76682.02000000","76705.58000000","124.74040000",1793674799999,"9575541.82748540",13772,"23.43989000","1799389.67077680","0"],[1793674800000,"76705.58000000","76790.01000000","76550.00000000","76553.94000000","297.80159000",1793675099999,"22833314.15955380",34172,"76.28206000","5849245.16006530","0"],[1793675100000,"76553.94000000","76881.31000000","76541.60000000","76876.00000000","197.17232000",1793675399999,"15133782.92381550",22311,"116.44765000","8938493.31916170","0"],[1793675400000,"76876.01000000","76947.20000000","76864.00000000","76923.50000000","95.34416000",1793675699999,"7332904.00102540",15007,"48.86134000","3757737.56289360","0"],[1793675700000,"76923.49000000","76981.18000000","76919.70000000","76971.08000000","168.19696000",1793675999999,"12943222.12425390",14552,"39.83965000","3065735.25621520","0"],[1793676000000,"76971.09000000","76971.09000000","76898.01000000","76945.68000000","84.03480000",1793676299999,"6465425.96203130",8534,"24.95744000","1920117.73725920","0"],[1793676300000,"76945.68000000","76946.01000000","76792.95000000","76818.69000000","112.32068000",1793676599999,"8633671.34042430",9016,"13.61378000","1046279.81027020","0"],[1793676600000,"76818.69000000","76848.01000000","76758.00000000","76758.01000000","85.52909000",1793676899999,"6568842.06281330",12904,"18.93989000","1454636.36489720","0"],[1793676900000,"76758.01000000","76775.35000000","76680.60000000","76742.69000000","43.44461000",1793677199999,"3333240.62855920",8648,"25.38142000","1947171.01736230","0"],[1793677200000,"76742.69000000","76780.15000000","76710.78000000","76752.63000000","87.47119000",1793677499999,"6713121.36538880",9720,"25.47305000","1954815.56053600","0"],[1793677500000,"76752.64000000","76960.00000000","76752.64000000","76936.79000000","65.04069000",1793677799999,"5001658.09353700",6597,"28.70400000","2206583.14956830","0"],[1793677800000,"76936.80000000","76958.66000000","76883.31000000","76943.21000000","62.47540000",1793678099999,"4805351.56439780",6369,"25.21191000","1939171.98146180","0"],[1793678100000,"76943.21000000","76950.01000000","76928.40000000","76937.05000000","23.48132000",1793678399999,"1806667.15046520",3452,"10.30217000","792628.26923740","0"],[1793678400000,"76937.06000000","76937.06000000","76764.97000000","76764.98000000","80.98869000",1793678699999,"6224036.35855500",9470,"18.06569000","1388407.57813960","0"],[1793678700000,"76764.98000000","76875.41000000","76764.98000000","76856.01000000","52.27972000",1793678999999,"4016070.18219500",7777,"29.27898000","2249154.31183560","0"],[1793679000000,"76856.00000000","76924.81000000","76848.47000000","76924.81000000","40.55235000",1793679299999,"3118112.55846700",7232,"26.97956000","2074429.58753990","0"],[1793679300000,"76924.81000000","76953.87000000","76868.00000000","76868.00000000","50.52045000",1793679599999,"3885946.24907530",7629,"18.01500000","1385946.35839000","0"],[1793679600000,"76868.01000000","76906.01000000","76844.99000000","76906.00000000","26.96111000",1793679899999,"2072648.41514460",5694,"12.90392000","992057.58295030","0"],[1793679900000,"76906.00000000","77156.01000000","76906.00000000","77114.86000000","88.22369000",1793680199999,"6799006.00861790",13618,"60.32800000","4648739.39621060","0"],[1793680200000,"77114.86000000","77142.01000000","77008.47000000","77034.48000000","79.24647000",1793680499999,"6105514.38599850",7765,"32.63506000","2514229.05871910","0"],[1793680500000,"77034.49000000","77076.01000000","77034.48000000","77074.01000000","24.91204000",1793680799999,"1919569.85269510",7562,"12.36921000","953098.20981190","0"],[1793680800000,"77074.01000000","77074.01000000","76969.79000000","76974.14000000","25.79431000",1793681099999,"1986436.98795020",4682,"4.12614000","317704.71805700","0"],[1793681100000,"76974.14000000","77027.08000000","76974.13000000","77016.64000000","26.46589000",1793681399999,"2038023.30715700",4951,"6.84684000","527221.18800830","0"],[1793681400000,"77016.64000000","77016.64000000","76958.27000000","76991.26000000","26.98375000",1793681699999,"2077336.79545890",3106,"6.65826000","512593.60702350","0"],[1793681700000,"76991.27000000","76991.27000000","76933.80000000","76944.26000000","32.92428000",1793681999999,"2533768.95880110",3330,"7.39392000","568941.92342190","0"],[1793682000000,"76944.27000000","76961.99000000","76831.99000000","76831.99000000","73.34997000",1793682299999,"5642504.92808580",8946,"15.84048000","1218411.47128500","0"],[1793682300000,"76831.98000000","76840.01000000","76739.41000000","76822.01000000","40.31059000",1793682599999,"3095873.84367920",12737,"12.16892000","934375.28529470","0"],[1793682600000,"76822.01000000","76878.69000000","76805.97000000","76805.97000000","24.26693000",1793682899999,"1864688.41408270",7434,"8.29610000","637485.69689850","0"],[1793682900000,"76805.98000000","76862.01000000","76789.77000000","76828.01000000","21.04243000",1793683199999,"1616609.29348830",7966,"10.30751000","791856.29238510","0"],[1793683200000,"76828.00000000","76845.47000000","76798.86000000","76826.01000000","17.19345000",1793683499999,"1320800.15355650",3222,"5.56606000","427581.36743790","0"],[1793683500000,"76826.01000000","76833.87000000","76717.10000000","76725.09000000","31.12485000",1793683799999,"2389453.53759160",5571,"11.35897000","871866.38463270","0"],[1793683800000,"76725.09000000","76732.97000000","76610.00000000","76614.83000000","79.30796000",1793684099999,"6079337.85668470",12176,"28.19997000","2161749.00130770","0"],[1793684100000,"76614.82000000","76669.23000000","76584.68000000","76663.13000000","28.87043000",1793684399999,"2212390.51655820",7035,"14.36353000","1100702.19881970","0"],[1793684400000,"76663.14000000","76786.01000000","76663.13000000","76745.04000000","19.54470000",1793684699999,"1499468.91222440",6248,"10.14260000","777955.61942290","0"],[1793684700000,"76745.05000000","76752.93000000","76696.47000000","76696.48000000","19.58963000",1793684999999,"1503111.33385420",6863,"5.61919000","431175.37541190","0"],[1793685000000,"76696.47000000","76764.01000000","76696.47000000","76742.62000000","20.40898000",1793685299999,"1566120.17388120",5892,"11.50249000","882594.74263050","0"],[1793685300000,"76742.61000000","76742.61000000","76599.91000000","76656.71000000","133.42439000",1793685599999,"10223888.98625130",4423,"70.82209000","5425556.73885310","0"],[1793685600000,"76656.72000000","76665.99000000","76603.80000000","76607.91000000","45.68859000",1793685899999,"3500869.10516150",6352,"9.73608000","745971.88519740","0"],[1793685900000,"76607.91000000","76614.06000000","76501.00000000","76530.55000000","57.50740000",1793686199999,"4401427.15614010",14025,"25.10386000","1921167.54144280","0"],[1793686200000,"76530.55000000","76530.55000000","76388.88000000","76447.41000000","160.81387000",1793686499999,"12299179.00063450",16310,"52.27206000","3997172.02235130","0"],[1793686500000,"76447.41000000","76593.76000000","76447.40000000","76516.76000000","42.74971000",1793686799999,"3271640.32145140",7308,"25.36996000","1941453.12222270","0"],[1793686800000,"76516.76000000","76594.08000000","76512.91000000","76586.64000000","14.23523000",1793687099999,"1089825.19109000",5136,"9.48688000","726264.69561370","0"],[1793687100000,"76586.64000000","76719.79000000","76586.63000000","76719.79000000","14.79544000",1793687399999,"1133908.52925710",4571,"10.05720000","770775.79901850","0"],[1793687400000,"76719.79000000","76803.46000000","76719.79000000","76794.00000000","29.34454000",1793687699999,"2252944.74770770",9095,"22.50701000","1727964.70151350","0"],[1793687700000,"76794.01000000","76832.01000000","76766.00000000","76832.00000000","16.22464000",1793687999999,"1246063.82057100",6038,"10.17879000","781750.43106990","0"],[1793688000000,"76832.01000000","76840.01000000","76668.66000000","76668.66000000","18.03367000",1793688299999,"1383873.63785300",8012,"7.98071000","612337.17761030","0"],[1793688300000,"76668.65000000","76680.92000000","76533.97000000","76540.41000000","49.24305000",1793688599999,"3771013.56092310",8216,"25.14252000","1925232.36658530","0"],[1793688600000,"76540.42000000","76623.58000000","76501.00000000","76623.57000000","38.01624000",1793688899999,"2909576.29703630",7981,"15.24016000","1166436.67419790","0"],[1793688900000,"76623.58000000","76646.70000000","76573.00000000","76579.76000000","66.02865000",1793689199999,"5056929.52187500",5810,"5.25276000","402320.68260540","0"],[1793689200000,"76579.76000000","76632.75000000","76506.94000000","76506.94000000","82.85762000",1793689499999,"6344843.07213300",9178,"11.49840000","880549.04221050","0"],[1793689500000,"76506.95000000","76581.87000000","76502.63000000","76565.65000000","62.17521000",1793689799999,"4758833.38642830",6288,"14.12806000","1081303.94774810","0"],[1793689800000,"76565.64000000","76615.41000000","76520.06000000","76578.17000000","22.78237000",1793690099999,"1744487.41856880",7713,"12.21859000","935616.81340720","0"],[1793690100000,"76578.17000000","76718.89000000","76578.17000000","76718.88000000","38.41444000",1793690399999,"2943880.84829390",5539,"32.84575000","2517108.49865400","0"],[1793690400000,"76718.89000000","76796.01000000","76678.15000000","76745.50000000","29.36996000",1793690699999,"2253516.95827210",6980,"9.59485000","736325.43889750","0"],[1793690700000,"76745.49000000","76913.99000000","76745.49000000","76892.00000000","25.42842000",1793690999999,"1953542.67354490",8303,"18.85648000","1448547.83988770","0"],[1793691000000,"76892.01000000","76979.37000000","76862.00000000","76872.01000000","52.20746000",1793691299999,"4015588.46532430",12702,"28.41112000","2185346.90205770","0"],[1793691300000,"76872.01000000","76872.01000000","76808.00000000","76826.01000000","22.86650000",1793691599999,"1757074.33778720",6563,"13.27176000","1019775.53116620","0"],[1793691600000,"76826.01000000","76850.92000000","76822.00000000","76850.37000000","15.78125000",1793691899999,"1212602.79789990",4336,"12.18889000","936567.95064760","0"],[1793691900000,"76850.37000000","76912.99000000","76815.15000000","76888.84000000","55.08659000",1793692199999,"4233373.88206780",5649,"14.68929000","1129155.86916190","0"]]