[[1790758800000,"2671.10000000","2699.85000000","2670.58000000","2688.67000000","11901.99000000",1790762399999,"31989393.95098000",74099,"7340.23050000","19724843.31338200","0"],[1790762400000,"2688.68000000","2697.70000000","2687.56000000","2695.61000000","7917.10290000",1790765999999,"21321274.75306000",101807,"4948.76390000","13327449.70059400","0"],[1790766000000,"2695.60000000","2700.00000000","2685.37000000","2697.80000000","8295.85290000",1790769599999,"22347491.83528100",76379,"4207.68440000","11336315.19241400","0"],[1790769600000,"2697.79000000","2738.51000000","2692.61000000","2731.01000000","46661.06060000",1790773199999,"127119462.65582400",260928,"26437.91710000","72046820.30369400","0"],[1790773200000,"2731.00000000","2737.99000000","2690.00000000","2710.00000000","36900.22120000",1790776799999,"100308611.69283000",361894,"18389.55550000","49993712.49671800","0"],[1790776800000,"2710.00000000","2713.52000000","2668.00000000","2678.20000000","34897.17640000",1790780399999,"93639872.63413900",384682,"14301.10590000","38386921.65398800","0"],[1790780400000,"2678.20000000","2689.66000000","2671.72000000","2683.72000000","12780.34820000",1790783999999,"34266270.17374800",143349,"6429.71200000","17244623.04865700","0"],[1790784000000,"2683.73000000","2696.00000000","2681.98000000","2695.83000000","7156.50120000",1790787599999,"19244984.71993900",72800,"3332.56820000","8963783.52671800","0"],[1790787600000,"2695.83000000","2698.00000000","2676.45000000","2682.72000000","12476.53350000",1790791199999,"33537921.21382800",108283,"4915.33060000","13213813.29731700","0"],[1790791200000,"2682.71000000","2684.70000000","2673.80000000","2679.15000000","5737.35150000",1790794799999,"15369000.42873000",71999,"2849.96590000","7634275.25466100","0"],[1790794800000,"2679.16000000","2680.88000000","2667.94000000","2669.61000000","7313.56340000",1790798399999,"19553518.21393600",75883,"2808.52830000","7509766.46261600","0"],[1790798400000,"2669.62000000","2682.52000000","2668.64000000","2682.52000000","4612.49890000",1790801999999,"12341152.00739100",41960,"2631.21750000","7037992.88289500","0"],[1790802000000,"2682.51000000","2686.03000000","2682.00000000","2684.31000000","2830.60280000",1790805599999,"7598244.82571200",30952,"1506.93440000","4045073.51563100","0"],[1790805600000,"2684.31000000","2692.56000000","2678.42000000","2687.00000000","4092.58520000",1790809199999,"10995395.79802000",39752,"2220.83780000","5967547.04274900","0"],[1790809200000,"2687.00000000","2694.33000000","2684.52000000","2686.01000000","4215.29640000",1790812799999,"11333966.31403200",52239,"2279.29430000","6128542.18312400","0"],[1790812800000,"2686.01000000","2688.12000000","2678.54000000","2684.96000000","6123.16440000",1790816399999,"16436786.83344700",52219,"3885.05150000","10430472.24525300","0"],[1790816400000,"2684.95000000","2693.16000000","2684.40000000","2690.01000000","5249.06590000",1790819999999,"14115461.40901500",67449,"1957.09670000","5262682.99577200","0"],[1790820000000,"2690.00000000","2694.61000000","2684.17000000","2687.02000000","8460.72000000",1790823599999,"22740158.43488600",40407,"3345.37900000","8990382.08394200","0"],[1790823600000,"2687.02000000","2696.94000000","2685.11000000","2696.07000000","5841.69640000",1790827199999,"15714412.75376500",54575,"3157.16660000","8493393.14308200","0"],[1790827200000,"2696.08000000","2711.92000000","2693.46000000","2707.57000000","8537.05270000",1790830799999,"23065578.69708600",93405,"4569.84610000","12347347.47991800","0"],[1790830800000,"2707.57000000","2719.96000000","2705.18000000","2717.96000000","7228.78170000",1790834399999,"19621435.82572200",80929,"3899.44470000","10584048.13435000","0"],[1790834400000,"2717.96000000","2722.00000000","2712.04000000","2715.21000000","10046.87450000",1790837999999,"27302511.99329000",82904,"4982.41860000","13541153.55047200","0"],[1790838000000,"2715.21000000","2721.01000000","2675.00000000","2677.48000000","24071.16910000",1790841599999,"64818931.21411700",208645,"9040.70790000","24343619.54784800","0"],[1790841600000,"2677.47000000","2688.55000000","2673.13000000","2687.19000000","27349.62130000",1790845199999,"73270912.18990400",158487,"17007.88990000","45564093.97555700","0"],[1790845200000,"2687.19000000","2699.00000000","2686.37000000","2691.18000000","8064.32470000",1790848799999,"21715576.24913500",83072,"4421.02690000","11902853.51216700","0"],[1790848800000,"2691.18000000","2706.12000000","2677.00000000","2701.92000000","9316.37770000",1790852399999,"25074904.24233100",126362,"4758.49720000","12811938.30079300","0"],[1790852400000,"2701.92000000","2708.63000000","2695.13000000","2706.56000000","6979.30110000",1790855999999,"18854254.87648100",91837,"3746.80000000","10122753.20941300","0"],[1790856000000,"2706.56000000","2711.60000000","2688.52000000","2692.75000000","12190.91540000",1790859599999,"32948217.29951300",148334,"5425.90270000","14667753.87269600","0"],[1790859600000,"2692.75000000","2702.04000000","2683.00000000","2697.67000000","13557.23670000",1790863199999,"36484738.02430400",297279,"6554.10110000","17643738.23464300","0"],[1790863200000,"2697.66000000","2705.35000000","2681.60000000","2690.16000000","17869.61030000",1790866799999,"48101005.02392900",358289,"9712.63390000","26151564.96761700","0"],[1790866800000,"2690.17000000","2696.38000000","2673.42000000","2682.69000000","25206.32880000",1790870399999,"67604270.75473500",253050,"10765.14880000","28890096.42956700","0"],[1790870400000,"2682.68000000","2694.52000000","2676.35000000","2680.27000000","15940.30550000",1790873999999,"42782926.37866000",193868,"6435.55900000","17273784.51695200","0"],[1790874000000,"2680.26000000","2713.00000000","2680.25000000","2701.05000000","17092.80510000",1790877599999,"46162919.24086600",231534,"8263.44300000","22322210.19398200","0"],[1790877600000,"2701.05000000","2714.76000000","2693.28000000","2700.38000000","10187.29860000",1790881199999,"27536275.65464500",148269,"4743.47530000","12824765.70027300","0"],[1790881200000,"2700.37000000","2706.24000000","2692.75000000","2700.70000000","5958.73320000",1790884799999,"16083235.13286800",105388,"2816.84420000","7603380.23707200","0"],[1790884800000,"2700.70000000","2706.55000000","2695.99000000","2698.82000000","5198.29710000",1790888399999,"14040842.19594800",60922,"2452.09390000","6622736.92079800","0"],[1790888400000,"2698.82000000","2699.19000000","2689.47000000","2693.45000000","5216.94540000",1790891999999,"14054860.29195100",57182,"3362.82550000","9059472.81653800","0"],[1790892000000,"2693.44000000","2704.08000000","2692.88000000","2703.23000000","5056.83020000",1790895599999,"13655438.93087300",77540,"3253.26950000","8784804.80028000","0"],[1790895600000,"2703.23000000","2707.22000000","2698.50000000","2706.42000000","2648.61710000",1790899199999,"7162163.92081600",46271,"1549.36900000","4189757.17594200","0"],[1790899200000,"2706.43000000","2709.40000000","2701.35000000","2708.38000000","3868.75330000",1790902799999,"10467635.02967100",91170,"2265.78790000","6130851.45452500","0"],[1790902800000,"2708.37000000","2719.09000000","2696.56000000","2716.03000000","5890.76170000",1790906399999,"15955095.03798500",100535,"3660.05230000","9915420.33443100","0"],[1790906400000,"2716.03000000","2723.00000000","2708.95000000","2721.04000000","10481.98690000",1790909999999,"28480162.81046300",131639,"6525.76580000","17733347.95597300","0"],[1790910000000,"2721.05000000","2728.00000000","2714.60000000","2719.65000000","16633.80550000",1790913599999,"45258827.95946900",131103,"11947.62980000","32515020.58643700","0"],[1790913600000,"2719.65000000","2748.00000000","2714.39000000","2742.76000000","28262.09140000",1790917199999,"77368016.82877500",292755,"17134.59270000","46909294.43898700","0"],[1790917200000,"2742.76000000","2742.76000000","2712.57000000","2720.65000000","19724.56520000",1790920799999,"53831878.73304000",173798,"9149.73700000","24976757.44068300","0"],[1790920800000,"2720.65000000","2733.45000000","2720.00000000","2729.42000000","11567.67560000",1790924399999,"31550176.22005600",128341,"7101.08930000","19365973.38016600","0"],[1790924400000,"2729.42000000","2740.96000000","2723.69000000","2737.29000000","16811.10130000",1790927999999,"45878405.92014100",118073,"5641.74840000","15400890.85548900","0"],[1790928000000,"2737.29000000","2777.33000000","2737.16000000","2753.74000000","34020.61930000",1790931599999,"93861744.47493400",266961,"19804.08170000","54620146.71316500","0"],[1790931600000,"2753.73000000","2754.49000000","2743.51000000","2747.19000000","21045.66990000",1790935199999,"57879495.38598400",169024,"5756.98090000","15827642.22214800","0"],[1790935200000,"2747.19000000","2753.36000000","2736.25000000","2743.48000000","8707.83740000",1790938799999,"23904908.73754500",119494,"4083.34280000","11210218.86677000","0"],[1790938800000,"2743.49000000","2752.00000000","2741.69000000","2746.63000000","6292.43600000",1790942399999,"17296822.64338900",81901,"2894.92180000","7958133.97985000","0"],[1790942400000,"2746.63000000","2766.66000000","2738.03000000","2755.18000000","22352.60020000",1790945999999,"61545232.32305500",331705,"11532.47610000","31762959.94219000","0"],[1790946000000,"2755.19000000","2769.68000000","2742.00000000","2744.53000000","14614.01650000",1790949599999,"40273081.94024000",334387,"6904.39830000","19037029.01991700","0"],[1790949600000,"2744.53000000","2751.15000000","2698.92000000","2709.77000000","55857.64130000",1790953199999,"151795544.35821900",470851,"14104.55800000","38378765.35700700","0"],[1790953200000,"2709.77000000","2712.43000000","2692.00000000","2697.36000000","57756.67190000",1790956799999,"155967093.27726700",400596,"19787.12710000","53435656.07835700","0"],[1790956800000,"2697.36000000","2704.07000000","2687.33000000","2690.08000000","13305.76230000",1790960399999,"35849005.54893000",202750,"6552.40750000","17655310.82192900","0"],[1790960400000,"2690.08000000","2693.05000000","2677.47000000","2684.49000000","15390.82610000",1790963999999,"41293544.04422000",167294,"6511.13090000","17472746.56160800","0"],[1790964000000,"2684.48000000","2689.30000000","2650.88000000","2664.98000000","30173.59860000",1790967599999,"80451456.72369400",266041,"12009.39970000","32013257.10547200","0"],[1790967600000,"2664.98000000","2671.73000000","2657.20000000","2668.04000000","10835.11180000",1790971199999,"28884846.36526200",164258,"4964.14750000","13235289.20142100","0"],[1790971200000,"2668.04000000","2671.35000000","2659.02000000","2661.74000000","5700.73910000",1790974799999,"15198595.30643400",106417,"2358.14090000","6286345.67443400","0"],[1790974800000,"2661.73000000","2666.29000000","2657.20000000","2665.45000000","5675.21390000",1790978399999,"15108104.06548100",60898,"2644.15350000","7039214.12472700","0"],[1790978400000,"2665.45000000","2668.64000000","2661.25000000","2668.01000000","4887.20630000",1790981999999,"13025016.17605300",61071,"2762.30290000","7362245.79410800","0"],[1790982000000,"2668.00000000","2670.13000000","2665.81000000","2668.59000000","3807.27620000",1790985599999,"10157814.98020000",27942,"1920.96900000","5125077.88676500","0"],[1790985600000,"2668.59000000","2678.76000000","2665.67000000","2676.75000000","6619.45550000",1790989199999,"17693021.93816100",59011,"3860.82760000","10321948.28195100","0"],[1790989200000,"2676.82000000","2684.61000000","2674.65000000","2679.76000000","4588.28930000",1790992799999,"12295472.31211700",62023,"2668.73110000","7151361.79858700","0"],[1790992800000,"2679.76000000","2683.20000000","2676.20000000","2677.14000000","2822.61140000",1790996399999,"7563964.41279000",38435,"1358.79700000","3641581.38889200","0"],[1790996400000,"2677.15000000","2682.04000000","2676.12000000","2682.04000000","2263.38660000",1790999999999,"6064363.70428400",24751,"1030.17980000","2760492.48494300","0"],[1791000000000,"2682.04000000","2682.81000000","2672.34000000","2676.01000000","2993.47710000",1791003599999,"8013479.19560100",34791,"1121.96980000","3003900.30190800","0"],[1791003600000,"2676.02000000","2678.52000000","2674.01000000","2677.74000000","3159.10570000",1791007199999,"8455752.83651200",32799,"2171.07440000","5811130.70750100","0"],[1791007200000,"2677.74000000","2682.63000000","2675.80000000","2680.09000000","3009.67050000",1791010799999,"8061160.74324200",42644,"1608.26350000","4308060.26457100","0"],[1791010800000,"2680.10000000","2683.46000000","2677.94000000","2681.51000000","4779.74120000",1791014399999,"12816024.03986700",36078,"2395.15180000","6421659.70790800","0"],[1791014400000,"2681.51000000","2684.05000000","2678.10000000","2683.01000000","4283.84130000",1791017999999,"11489136.77663500",33951,"2709.12770000","7266567.92896500","0"],[1791018000000,"2683.01000000","2686.88000000","2680.28000000","2680.73000000","3254.75330000",1791021599999,"8735417.06163700",41561,"1417.76070000","3805533.45829000","0"],[1791021600000,"2680.72000000","2685.28000000","2679.83000000","2683.46000000","3455.84410000",1791025199999,"9269660.53887400",39600,"2192.00950000","5879655.20534000","0"],[1791025200000,"2683.47000000","2686.43000000","2681.71000000","2684.55000000","2694.97120000",1791028799999,"7234391.05012600",30083,"1463.23790000","3927816.35044600","0"],[1791028800000,"2684.54000000","2687.50000000","2680.49000000","2682.67000000","3084.52390000",1791032399999,"8277984.50834400",36806,"1958.22540000","5255485.58716700","0"],[1791032400000,"2682.67000000","2682.78000000","2677.41000000","2681.99000000","2754.17990000",1791035999999,"7382997.59954800",34150,"1414.83730000","3792377.91115300","0"],[1791036000000,"2681.99000000","2684.66000000","2678.83000000","2683.56000000","2465.53650000",1791039599999,"6610842.29609700",23210,"1385.72920000","3715645.12362100","0"],[1791039600000,"2683.56000000","2683.56000000","2679.04000000","2681.69000000","4209.88610000",1791043199999,"11286441.00836500",34212,"2420.04020000","6487944.88541900","0"],[1791043200000,"2681.69000000","2682.87000000","2678.79000000","2681.68000000","3907.37770000",1791046799999,"10475468.29277900",21525,"2822.04330000","7565890.65992300","0"],[1791046800000,"2681.67000000","2689.89000000","2681.62000000","2689.01000000","5796.85770000",1791050399999,"15566588.20353000",42904,"4140.76010000","11118464.51582000","0"],[1791050400000,"2689.01000000","2690.00000000","2683.72000000","2685.14000000","2637.35030000",1791053999999,"7084320.77806200",25061,"1067.57400000","2867453.71849200","0"],[1791054000000,"2685.15000000","2685.97000000","2680.90000000","2685.47000000","2725.65620000",1791057599999,"7313389.41818300",19841,"1337.79880000","3589352.67432200","0"],[1791057600000,"2685.47000000","2689.06000000","2685.46000000","2686.74000000","2487.87590000",1791061199999,"6686845.75690400",21099,"1176.04450000","3160728.14523900","0"],[1791061200000,"2686.74000000","2688.06000000","2683.14000000","2685.18000000","2055.97080000",1791064799999,"5522119.05416700",19225,"971.29530000","2608767.52291000","0"],[1791064800000,"2685.18000000","2689.52000000","2684.06000000","2686.58000000","1813.66950000",1791068399999,"4874376.33540800",15347,"898.32810000","2414379.86017300","0"],[1791068400000,"2686.59000000","2688.27000000","2685.09000000","2687.23000000","1296.78030000",1791071999999,"3484774.71267700",9890,"475.60420000","1278038.73441900","0"],[1791072000000,"2687.24000000","2694.00000000","2686.54000000","2693.49000000","3489.21750000",1791075599999,"9390666.72924600",17306,"2191.92740000","5899020.51528300","0"],[1791075600000,"2693.50000000","2695.00000000","2689.79000000","2694.79000000","2281.07690000",1791079199999,"6142653.99602500",13614,"1034.32140000","2785326.47399500","0"],[1791079200000,"2694.80000000","2696.54000000","2692.01000000","2692.62000000","2523.62700000",1791082799999,"6798436.02708800",15162,"1321.66470000","3560618.88549500","0"],[1791082800000,"2692.62000000","2697.00000000","2691.75000000","2694.44000000","1848.43120000",1791086399999,"4980404.47015900",10421,"1100.89500000","2966143.12337300","0"],[1791086400000,"2694.45000000","2696.13000000","2691.40000000","2692.40000000","821.47700000",1791089999999,"2212702.09051400",5934,"333.79280000","898934.30785800","0"],[1791090000000,"2692.41000000","2697.90000000","2692.40000000","2694.74000000","2148.44320000",1791093599999,"5791113.83347800",9754,"1188.45380000","3203878.84674500","0"],[1791093600000,"2694.74000000","2697.42000000","2691.23000000","2696.19000000","3410.22380000",1791097199999,"9186651.31545300",12946,"1716.46430000","4624191.49647100","0"],[1791097200000,"2696.20000000","2707.38000000","2692.00000000","2705.56000000","5073.97480000",1791100799999,"13692039.52304200",21754,"3195.46170000","8623799.05384900","0"],[1791100800000,"2705.57000000","2707.99000000","2698.17000000","2700.38000000","4482.79960000",1791104399999,"12115437.62324300",48798,"2177.94500000","5886476.03072800","0"],[1791104400000,"2700.37000000","2706.20000000","2697.87000000","2701.52000000","3316.51310000",1791107999999,"8962738.84947800",41614,"1763.71670000","4766415.79694300","0"],[1791108000000,"2701.53000000","2707.47000000","2701.47000000","2701.48000000","3884.01280000",1791111599999,"10504426.28593900",49969,"2455.35520000","6641340.39461600","0"],[1791111600000,"2701.49000000","2704.38000000","2699.63000000","2699.99000000","2296.72190000",1791115199999,"6204685.39036500",23532,"1005.30980000","2715985.34567100","0"],[1791115200000,"2700.00000000","2703.43000000","2694.68000000","2695.23000000","4567.32610000",1791118799999,"12331980.60627500",48132,"2259.83240000","6103104.87660100","0"],[1791118800000,"2695.23000000","2701.53000000","2694.74000000","2699.05000000","3905.39990000",1791122399999,"10536825.17163700",30400,"1596.37670000","4307316.33973600","0"],[1791122400000,"2699.05000000","2699.31000000","2692.00000000","2697.47000000","4028.71200000",1791125999999,"10859388.08875300",38992,"1639.52140000","4418643.25534900","0"],[1791126000000,"2697.46000000","2704.96000000","2696.20000000","2698.99000000","4495.87770000",1791129599999,"12138466.79936800",58139,"2294.16600000","6193625.93056900","0"],[1791129600000,"2698.98000000","2707.01000000","2696.27000000","2703.22000000","2846.92880000",1791133199999,"7691865.23940700",46110,"1455.83600000","3934400.88822400","0"],[1791133200000,"2703.22000000","2705.74000000","2701.75000000","2702.14000000","2045.08200000",1791136799999,"5528734.69761900",36912,"1047.95840000","2832998.92031600","0"],[1791136800000,"2702.14000000","2702.21000000","2700.71000000","2701.03000000","1374.68870000",1791140399999,"3713589.66741200",18544,"589.03360000","1591136.85145100","0"],[1791140400000,"2701.02000000","2705.67000000","2700.71000000","2701.64000000","3088.08750000",1791143999999,"8346205.81430700",43652,"1388.61730000","3752835.46182100","0"],[1791144000000,"2701.64000000","2706.79000000","2699.65000000","2705.74000000","4048.88860000",1791147599999,"10943355.31569500",32275,"2216.42400000","5990066.27192400","0"],[1791147600000,"2705.73000000","2710.23000000","2701.32000000","2702.47000000","3458.91450000",1791151199999,"9361776.51743200",64011,"1804.90110000","4885913.00775700","0"],[1791151200000,"2702.47000000","2736.85000000","2702.47000000","2730.90000000","20504.26850000",1791154799999,"55877311.08730800",262963,"12421.63710000","33847243.61186000","0"],[1791154800000,"2730.90000000","2739.50000000","2724.67000000","2726.94000000","7963.16870000",1791158399999,"21748419.15753400",135832,"4489.84940000","12264020.55965500","0"],[1791158400000,"2726.93000000","2731.51000000","2717.68000000","2729.29000000","9187.67770000",1791161999999,"25030720.43805100",134575,"4607.11530000","12554132.34514300","0"],[1791162000000,"2729.28000000","2733.50000000","2721.88000000","2724.70000000","8667.45890000",1791165599999,"23636210.53060800",132804,"3783.42310000","10319455.68256000","0"],[1791165600000,"2724.70000000","2738.00000000","2724.69000000","2731.12000000","12134.39540000",1791169199999,"33163898.20145700",138807,"7016.56090000","19176217.40853600","0"],[1791169200000,"2731.12000000","2731.12000000","2713.73000000","2716.16000000","10695.60950000",1791172799999,"29142212.75788900",108952,"4455.79480000","12140594.92037200","0"],[1791172800000,"2716.16000000","2718.07000000","2698.47000000","2702.87000000","11183.11120000",1791176399999,"30271374.68831600",173166,"5398.10800000","14610994.64204900","0"],[1791176400000,"2702.87000000","2707.60000000","2694.88000000","2706.48000000","8171.29530000",1791179999999,"22073315.56979300",88622,"3661.81230000","9894520.58010700","0"],[1791180000000,"2706.47000000","2728.88000000","2706.47000000","2725.90000000","8876.58740000",1791183599999,"24112400.11644500",100787,"5335.50240000","14496535.26745100","0"],[1791183600000,"2725.90000000","2731.48000000","2720.64000000","2726.49000000","18621.53910000",1791187199999,"50752024.68861800",91721,"10927.73180000","29785174.25014000","0"],[1791187200000,"2726.49000000","2734.55000000","2713.10000000","2721.32000000","9832.64200000",1791190799999,"26795746.34378400",128808,"4481.87280000","12214942.12192600","0"],[1791190800000,"2721.33000000","2722.22000000","2716.42000000","2717.14000000","5405.81990000",1791194399999,"14699108.97424500",89165,"2323.71500000","6319096.53411400","0"],[1791194400000,"2717.14000000","2720.82000000","2712.34000000","2717.50000000","4740.85480000",1791197999999,"12880702.03646900",87183,"2172.42510000","5902780.99322500","0"],[1791198000000,"2717.50000000","2723.99000000","2711.22000000","2718.39000000","5057.16570000",1791201599999,"13741965.25755200",65740,"2528.90260000","6873367.85661700","0"],[1791201600000,"2718.39000000","2720.68000000","2709.31000000","2711.06000000","3994.62110000",1791205199999,"10839382.98508100",63132,"1576.78900000","4278585.86785200","0"],[1791205200000,"2711.06000000","2726.30000000","2711.05000000","2722.86000000","7911.64440000",1791208799999,"21516825.62402900",166623,"4733.01870000","12873987.77180200","0"],[1791208800000,"2722.85000000","2730.28000000","2696.54000000","2704.57000000","16101.63440000",1791212399999,"43645628.45919400",243595,"6350.13450000","17218214.24211900","0"],[1791212400000,"2704.57000000","2705.90000000","2695.33000000","2697.23000000","7570.47070000",1791215999999,"20449482.35463200",155277,"3237.15850000","8744511.91329800","0"],[1791216000000,"2697.23000000","2715.80000000","2679.63000000","2696.21000000","98603.72220000",1791219599999,"266033065.99949500",322991,"67239.33390000","181524492.74600100","0"],[1791219600000,"2696.21000000","2706.58000000","2693.45000000","2705.63000000","4549.79510000",1791223199999,"12281855.08590400",61854,"1959.59030000","5290832.59183400","0"],[1791223200000,"2705.64000000","2710.98000000","2704.41000000","2710.56000000","3807.85460000",1791226799999,"10312488.96296200",61823,"1927.39970000","5219670.40164500","0"],[1791226800000,"2710.56000000","2712.88000000","2706.60000000","2709.25000000","3427.66780000",1791230399999,"9288362.91715700",48370,"1467.70880000","3977270.14617300","0"],[1791230400000,"2709.25000000","2715.33000000","2706.52000000","2712.58000000","3151.38530000",1791233999999,"8544948.41374500",33757,"1460.57410000","3960033.86411200","0"],[1791234000000,"2712.58000000","2718.65000000","2710.90000000","2718.00000000","2523.80120000",1791237599999,"6851356.12401400",25339,"1308.58330000","3552286.65710300","0"],[1791237600000,"2718.01000000","2722.00000000","2714.90000000","2716.00000000","3384.48930000",1791241199999,"9199310.39772000",47054,"1575.58730000","4282859.50406800","0"],[1791241200000,"2715.99000000","2719.33000000","2709.51000000","2709.98000000","2866.63640000",1791244799999,"7779393.05993700",40225,"1059.06910000","2874096.77662700","0"],[1791244800000,"2709.99000000","2718.45000000","2709.99000000","2718.44000000","3621.76630000",1791248399999,"9829605.62527600",49479,"1746.05640000","4739216.04691900","0"],[1791248400000,"2718.45000000","2723.56000000","2706.78000000","2707.88000000","5275.62270000",1791251999999,"14320384.24899500",69262,"2223.25400000","6037291.89343800","0"],[1791252000000,"2707.88000000","2710.50000000","2700.83000000","2702.14000000","4854.36300000",1791255599999,"13131678.11094900",63135,"2118.57600000","5731809.35004500","0"],[1791255600000,"2702.14000000","2703.79000000","2693.00000000","2699.32000000","5327.79870000",1791259199999,"14376247.57109200",54762,"2541.99940000","6859570.00505300","0"],[1791259200000,"2699.33000000","2704.96000000","2698.40000000","2702.47000000","2877.12500000",1791262799999,"7774557.21542900",34010,"1110.74880000","3000977.99928200","0"],[1791262800000,"2702.46000000","2706.28000000","2699.35000000","2699.56000000","4100.28190000",1791266399999,"11084111.73326700",42254,"1769.62140000","4783984.28615600","0"],[1791266400000,"2699.57000000","2699.60000000","2690.40000000","2697.71000000","6012.94250000",1791269999999,"16202975.40666300",71059,"2727.73250000","7350103.91845000","0"],[1791270000000,"2697.71000000","2710.00000000","2695.48000000","2707.69000000","9940.22620000",1791273599999,"26873288.48890700",55020,"5278.95430000","14269191.88995400","0"],[1791273600000,"2707.69000000","2716.85000000","2707.69000000","2716.85000000","12089.04210000",1791277199999,"32803109.72209900",80734,"8203.05720000","22257564.43197600","0"],[1791277200000,"2716.85000000","2719.00000000","2694.26000000","2710.75000000","16622.81900000",1791280799999,"45061452.75291200",135454,"9014.32130000","24448880.69163600","0"],[1791280800000,"2710.74000000","2717.60000000","2708.99000000","2713.94000000","5563.40670000",1791284399999,"15101699.00667000",69345,"3173.11800000","8613215.01404800","0"],[1791284400000,"2713.93000000","2717.88000000","2709.50000000","2714.09000000","5738.77530000",1791287999999,"15580546.74243700",62275,"2541.72280000","6900900.83569300","0"],[1791288000000,"2714.09000000","2718.49000000","2707.17000000","2715.73000000","5062.01500000",1791291599999,"13733017.23722400",62090,"2457.88180000","6668984.98194600","0"],[1791291600000,"2715.72000000","2720.00000000","2709.21000000","2714.79000000","9902.90170000",1791295199999,"26895937.90595900",122097,"6068.87350000","16484788.76614400","0"],[1791295200000,"2714.79000000","2723.00000000","2706.01000000","2722.24000000","10833.04280000",1791298799999,"29406109.99244700",146125,"6576.20110000","17855592.91483200","0"],[1791298800000,"2722.25000000","2725.13000000","2701.55000000","2702.04000000","10917.48610000",1791302399999,"29653169.33610900",130594,"4886.74400000","13276858.95960200","0"],[1791302400000,"2702.04000000","2707.57000000","2694.45000000","2695.58000000","34491.39990000",1791305999999,"93096523.26567900",141088,"7212.30900000","19477132.79248600","0"],[1791306000000,"2695.59000000","2700.09000000","2689.26000000","2699.28000000","25867.75360000",1791309599999,"69718893.10655200",92380,"5755.95520000","15515285.90498400","0"],[1791309600000,"2699.29000000","2702.63000000","2689.26000000","2690.45000000","16791.63720000",1791313199999,"45281198.24795000",75669,"3614.82460000","9746867.30033100","0"],[1791313200000,"2690.45000000","2692.83000000","2683.73000000","2691.91000000","17262.48650000",1791316799999,"46402884.69771800",88706,"3500.84640000","9410279.26103300","0"],[1791316800000,"2691.91000000","2698.57000000","2690.78000000","2698.46000000","9223.53560000",1791320399999,"24844635.42624700",49747,"2979.01690000","8027943.39553700","0"],[1791320400000,"2698.46000000","2698.98000000","2694.63000000","2698.06000000","3014.68280000",1791323999999,"8129937.08157700",25144,"1777.96450000","4794841.24344300","0"],[1791324000000,"2698.05000000","2699.99000000","2695.13000000","2696.62000000","2683.88060000",1791327599999,"7239288.61906700",21572,"1530.84750000","4129350.62662600","0"],[1791327600000,"2696.61000000","2700.54000000","2693.78000000","2697.49000000","3600.41140000",1791331199999,"9712538.33353400",22522,"1899.69060000","5123891.86422900","0"],[1791331200000,"2697.49000000","2699.80000000","2693.78000000","2696.93000000","2402.31360000",1791334799999,"6478691.26187600",27289,"1404.95260000","3789201.32582400","0"],[1791334800000,"2696.92000000","2696.93000000","2657.27000000","2657.58000000","20826.88300000",1791338399999,"55804606.46858900",99223,"4837.15380000","12962554.09939100","0"],[1791338400000,"2657.58000000","2660.00000000","2591.71000000","2612.54000000","72788.36900000",1791341999999,"190553986.53590700",356795,"28910.51300000","75662697.69720600","0"],[1791342000000,"2612.54000000","2619.00000000","2603.79000000","2611.14000000","21694.36640000",1791345599999,"56670149.73950800",102370,"6054.26920000","15814639.14124000","0"],[1791345600000,"2611.14000000","2614.66000000","2605.24000000","2610.31000000","16877.72280000",1791349199999,"44045588.58382900",77755,"3760.45990000","9813037.08262000","0"],[1791349200000,"2610.32000000","2622.00000000","2609.84000000","2620.90000000","16750.72930000",1791352799999,"43817136.23406300",60415,"5008.85430000","13103781.53150200","0"],[1791352800000,"2620.89000000","2623.83000000","2608.93000000","2618.00000000","17517.11790000",1791356399999,"45838597.28692800",58516,"4076.97460000","10677415.17844800","0"],[1791356400000,"2618.00000000","2622.04000000","2615.50000000","2616.32000000","11345.67700000",1791359999999,"29708507.07922400",59467,"5478.25200000","14346536.94324800","0"],[1791360000000,"2616.33000000","2619.68000000","2609.27000000","2609.99000000","33190.43970000",1791363599999,"86810274.51486800",164293,"22116.50420000","57851273.86795100","0"],[1791363600000,"2609.99000000","2611.85000000","2592.98000000","2596.99000000","16204.72040000",1791367199999,"42152030.22689300",161440,"6247.96330000","16250964.93257000","0"],[1791367200000,"2597.00000000","2598.00000000","2565.01000000","2579.89000000","27889.39270000",1791370799999,"72029784.00395100",211389,"11993.86640000","30967864.50335000","0"],[1791370800000,"2579.90000000","2583.46000000","2572.00000000","2578.94000000","12656.43180000",1791374399999,"32613084.23098900",131298,"5976.00770000","15397909.94634300","0"],[1791374400000,"2578.94000000","2584.74000000","2566.69000000","2572.94000000","12837.54950000",1791377999999,"33048920.60571600",145944,"6043.83680000","15562438.20160100","0"],[1791378000000,"2572.95000000","2577.00000000","2552.26000000","2569.44000000","29239.44000000",1791381599999,"74943802.89421700",337844,"13063.55440000","33478374.31870100","0"],[1791381600000,"2569.43000000","2570.62000000","2557.67000000","2563.80000000","14558.51390000",1791385199999,"37317281.39353100",184210,"6626.94590000","16986977.02719500","0"],[1791385200000,"2563.80000000","2570.83000000","2559.00000000","2570.73000000","22388.40460000",1791388799999,"57425701.99069200",166590,"8291.88690000","21266214.62698000","0"],[1791388800000,"2570.74000000","2579.59000000","2564.88000000","2568.52000000","17891.31540000",1791392399999,"46036419.88391200",134113,"6965.39510000","17921927.22335400","0"],[1791392400000,"2568.51000000","2573.41000000","2538.06000000","2551.63000000","23206.39470000",1791395999999,"59253441.39385400",187119,"10329.94850000","26377773.15756200","0"],[1791396000000,"2551.63000000","2566.52000000","2551.62000000","2562.98000000","8336.91220000",1791399599999,"21335963.99246900",117907,"4673.57830000","11960171.05095600","0"],[1791399600000,"2562.98000000","2571.38000000","2560.85000000","2571.09000000","7810.08050000",1791403199999,"20044296.25117500",71235,"4119.19320000","10571185.82719900","0"],[1791403200000,"2571.10000000","2578.51000000","2568.62000000","2574.52000000","8792.90890000",1791406799999,"22632211.83491400",64652,"3901.69330000","10042401.76885200","0"],[1791406800000,"2574.52000000","2575.09000000","2565.47000000","2567.69000000","8946.11980000",1791410399999,"22989596.66379000",46559,"3536.25090000","9087553.03617400","0"],[1791410400000,"2567.70000000","2571.15000000","2564.77000000","2569.80000000","5056.18160000",1791413999999,"12986140.28511500",60542,"1606.41180000","4125955.20367300","0"],[1791414000000,"2569.80000000","2578.50000000","2567.02000000","2574.14000000","7199.87560000",1791417599999,"18529058.85550300",43087,"2343.50560000","6030558.13850400","0"],[1791417600000,"2574.15000000","2577.63000000","2570.12000000","2575.75000000","10625.97670000",1791421199999,"27341734.75566600",64127,"4133.50230000","10635934.51108000","0"],[1791421200000,"2575.75000000","2587.28000000","2575.00000000","2578.04000000","7874.07770000",1791424799999,"20328085.42901700",100649,"3364.58510000","8687871.40856200","0"],[1791424800000,"2578.04000000","2585.91000000","2572.51000000","2580.32000000","8365.12820000",1791428399999,"21583909.32413800",86385,"3361.93560000","8676184.42733000","0"],[1791428400000,"2580.31000000","2580.90000000","2563.55000000","2564.34000000","10284.81730000",1791431999999,"26427522.21993000",126387,"3449.54100000","8862880.08301500","0"],[1791432000000,"2564.35000000","2575.11000000","2545.19000000","2562.56000000","18752.23920000",1791435599999,"48034015.97065800",232300,"8431.70030000","21602667.83795300","0"],[1791435600000,"2562.57000000","2575.93000000","2560.45000000","2561.65000000","9796.56200000",1791439199999,"25171224.60738000",103416,"4060.26010000","10432953.15045100","0"],[1791439200000,"2561.65000000","2572.24000000","2555.00000000","2566.75000000","8815.89540000",1791442799999,"22613450.51966600",92128,"4142.10650000","10626890.84634400","0"],[1791442800000,"2566.76000000","2577.39000000","2560.49000000","2568.41000000","8697.23620000",1791446399999,"22363288.24837600",87750,"5013.23430000","12890979.85012500","0"],[1791446400000,"2568.42000000","2570.79000000","2558.21000000","2560.08000000","11447.50950000",1791449999999,"29358095.11964600",87838,"5860.08990000","15032562.18619600","0"],[1791450000000,"2560.08000000","2570.00000000","2556.06000000","2567.93000000","8287.03290000",1791453599999,"21255937.41569800",81732,"2989.69040000","7668683.62173100","0"],[1791453600000,"2567.94000000","2569.43000000","2548.38000000","2551.39000000","10271.28960000",1791457199999,"26272947.62652300",103452,"3418.06170000","8744120.20456900","0"],[1791457200000,"2551.40000000","2551.76000000","2527.57000000","2537.43000000","23147.63470000",1791460799999,"58741411.62718500",215792,"8725.84800000","22138143.11812900","0"],[1791460800000,"2537.42000000","2539.02000000","2518.66000000","2530.11000000","24962.74230000",1791464399999,"63164178.11556100",246573,"12021.84020000","30425392.68143400","0"],[1791464400000,"2530.10000000","2542.39000000","2504.00000000","2522.31000000","24832.67510000",1791467999999,"62611554.15934000",331002,"12378.61930000","31216794.88678700","0"],[1791468000000,"2522.31000000","2536.56000000","2517.74000000","2531.72000000","11620.07930000",1791471599999,"29390274.80303500",209901,"7332.61580000","18545626.01427700","0"],[1791471600000,"2531.72000000","2531.89000000","2429.95000000","2435.66000000","82230.96260000",1791475199999,"202613162.01341400",656823,"39770.57750000","97906235.29151900","0"],[1791475200000,"2435.67000000","2442.08000000","2411.63000000","2416.50000000","39846.85530000",1791478799999,"96752677.11260700",463477,"19530.33190000","47424233.02342900","0"],[1791478800000,"2416.49000000","2427.00000000","2406.11000000","2418.25000000","23202.81400000",1791482399999,"56061134.72473100",331629,"11739.92150000","28372296.27566000","0"],[1791482400000,"2418.25000000","2449.65000000","2412.65000000","2447.26000000","21582.89370000",1791485999999,"52601603.36989200",241308,"13977.17440000","34074797.17805400","0"],[1791486000000,"2447.27000000","2465.96000000","2443.52000000","2464.59000000","16151.27530000",1791489599999,"39653677.57276800",164673,"7705.82420000","18915459.22383600","0"],[1791489600000,"2464.60000000","2477.91000000","2464.60000000","2474.91000000","10569.70770000",1791493199999,"26109686.00100800",108320,"4345.54280000","10734644.03560500","0"],[1791493200000,"2474.90000000","2484.00000000","2468.65000000","2479.50000000","11373.07350000",1791496799999,"28151810.23814000",85803,"5319.39900000","13167804.37662200","0"],[1791496800000,"2479.50000000","2482.00000000","2471.59000000","2476.35000000","9532.20860000",1791500399999,"23602821.11396400",82770,"3990.83710000","9881508.10682900","0"],[1791500400000,"2476.36000000","2484.00000000","2472.36000000","2474.80000000","9478.14970000",1791503999999,"23477347.21836800",70796,"4518.81320000","11194198.19212900","0"],[1791504000000,"2474.88000000","2483.54000000","2474.27000000","2478.22000000","6111.65030000",1791507599999,"15149263.99415100",93645,"3507.61040000","8695411.71933000","0"],[1791507600000,"2478.22000000","2486.40000000","2471.05000000","2482.17000000","6645.75500000",1791511199999,"16474973.81806500",97461,"3520.97780000","8730709.03652800","0"],[1791511200000,"2482.18000000","2500.00000000","2478.00000000","2489.68000000","9860.54210000",1791514799999,"24529186.11605000",123972,"5785.79810000","14395272.62479600","0"],[1791514800000,"2489.68000000","2494.09000000","2484.94000000","2493.69000000","6033.32230000",1791518399999,"15023410.90778600",73521,"2844.21140000","7082476.96829700","0"],[1791518400000,"2493.68000000","2496.00000000","2484.18000000","2487.40000000","5535.51280000",1791521999999,"13788490.23152600",60415,"2295.71770000","5719944.78856600","0"],[1791522000000,"2487.40000000","2499.68000000","2486.08000000","2491.18000000","7176.12020000",1791525599999,"17900589.21624600",74832,"4406.43900000","10993040.96898900","0"],[1791525600000,"2491.18000000","2502.38000000","2491.10000000","2499.62000000","6076.24210000",1791529199999,"15181067.59930600",56985,"3822.52910000","9550543.03051000","0"],[1791529200000,"2499.62000000","2505.93000000","2496.58000000","2504.50000000","9502.05190000",1791532799999,"23770636.33136400",68434,"4757.18510000","11900252.20600200","0"],[1791532800000,"2504.49000000","2508.00000000","2497.53000000","2505.86000000","11363.70850000",1791536399999,"28442246.09267000",75658,"6161.43270000","15423574.05906200","0"],[1791536400000,"2505.85000000","2509.00000000","2501.67000000","2502.24000000","5231.42460000",1791539999999,"13105739.31045000",50319,"1711.93290000","4288776.57867700","0"],[1791540000000,"2502.28000000","2503.64000000","2487.57000000","2493.25000000","9500.43800000",1791543599999,"23715470.78637000",110181,"4339.25990000","10831281.05788000","0"],[1791543600000,"2493.24000000","2520.54000000","2489.00000000","2506.61000000","11983.31550000",1791547199999,"29998677.80856100",177069,"6591.09370000","16501382.50277600","0"],[1791547200000,"2506.61000000","2511.11000000","2493.28000000","2498.00000000","8926.99580000",1791550799999,"22332630.88441700",142964,"4382.80890000","10963110.04609400","0"],[1791550800000,"2498.00000000","2503.90000000","2476.87000000","2484.37000000","12374.75790000",1791554399999,"30795212.35054100",208087,"5824.40430000","14497655.73230200","0"],[1791554400000,"2484.35000000","2503.08000000","2478.30000000","2491.31000000","11533.54470000",1791557999999,"28732050.58595800",202066,"5811.62540000","14480153.79399400","0"],[1791558000000,"2491.30000000","2494.50000000","2485.00000000","2489.03000000","7611.32850000",1791561599999,"18947894.88404600",119768,"4035.78660000","10045994.00091700","0"],[1791561600000,"2489.02000000","2499.14000000","2486.97000000","2491.47000000","5637.58920000",1791565199999,"14055536.57914800",90886,"2864.13070000","7141784.77269200","0"],[1791565200000,"2491.47000000","2493.21000000","2481.75000000","2488.42000000","5865.28910000",1791568799999,"14588800.39250100",90208,"3009.44870000","7485445.69322400","0"],[1791568800000,"2488.43000000","2491.58000000","2478.75000000","2483.68000000","5430.09530000",1791572399999,"13495433.66328100",80929,"2771.55980000","6889247.45996900","0"],[1791572400000,"2483.68000000","2487.96000000","2474.34000000","2477.54000000","5173.03130000",1791575999999,"12827268.79118100",67802,"2460.31420000","6100939.59060900","0"],[1791576000000,"2477.54000000","2483.92000000","2476.00000000","2483.22000000","4849.11530000",1791579599999,"12023797.83544700",53675,"2957.76600000","7333964.30122800","0"],[1791579600000,"2483.23000000","2485.72000000","2482.99000000","2485.31000000","3201.61630000",1791583199999,"7953306.03055700",30082,"1502.27360000","3731799.47232400","0"],[1791583200000,"2485.31000000","2490.77000000","2479.85000000","2489.16000000","3634.38690000",1791586799999,"9036547.54078800",38492,"1766.76130000","4392830.50975000","0"],[1791586800000,"2489.16000000","2490.73000000","2487.48000000","2487.70000000","2557.66480000",1791590399999,"6365192.87107400",27950,"1166.13510000","2902007.41466200","0"],[1791590400000,"2487.69000000","2491.37000000","2486.03000000","2489.28000000","2908.82430000",1791593999999,"7239876.36010300",31662,"1678.33120000","4177075.96532800","0"],[1791594000000,"2489.29000000","2496.23000000","2488.63000000","2495.95000000","4252.75990000",1791597599999,"10596352.90018800",43775,"2057.90230000","5128777.32764800","0"],[1791597600000,"2495.95000000","2496.60000000","2492.18000000","2493.25000000","1597.58670000",1791601199999,"3984555.31862900",25244,"812.77780000","2027111.11840800","0"],[1791601200000,"2493.26000000","2494.20000000","2489.68000000","2491.38000000","2103.44480000",1791604799999,"5240608.40859600",21511,"603.57730000","1503956.26851100","0"],[1791604800000,"2491.39000000","2495.76000000","2491.38000000","2494.96000000","2280.38140000",1791608399999,"5687818.37686200",25122,"1293.53170000","3226376.98104300","0"],[1791608400000,"2494.97000000","2499.14000000","2493.58000000","2498.17000000","3290.95360000",1791611999999,"8217344.28304600",27685,"2104.75860000","5255538.02408600","0"],[1791612000000,"2498.17000000","2499.14000000","2493.08000000","2493.33000000","2856.80380000",1791615599999,"7130349.81981700",30043,"1098.38560000","2741788.56443400","0"],[1791615600000,"2493.34000000","2495.49000000","2492.34000000","2495.48000000","2625.83810000",1791619199999,"6547785.19686000",18687,"1125.03430000","2805449.68622200","0"],[1791619200000,"2495.48000000","2497.04000000","2493.41000000","2496.29000000","1732.11330000",1791622799999,"4321968.84567900",17607,"680.48060000","1697956.53999300","0"],[1791622800000,"2496.29000000","2498.88000000","2495.70000000","2497.21000000","2963.52060000",1791626399999,"7400967.99260800",22153,"1823.90220000","4555102.79229800","0"],[1791626400000,"2497.21000000","2497.56000000","2493.06000000","2496.10000000","2921.21150000",1791629999999,"7289077.64753500",19336,"1032.33660000","2576143.16931000","0"],[1791630000000,"2496.10000000","2498.92000000","2494.47000000","2497.42000000","2826.49530000",1791633599999,"7057443.61813300",17956,"1517.90100000","3790368.20155800","0"],[1791633600000,"2497.43000000","2498.51000000","2495.84000000","2496.72000000","2338.30780000",1791637199999,"5839021.58996800",14527,"1441.07730000","3598638.66393000","0"],[1791637200000,"2496.71000000","2500.02000000","2496.03000000","2499.31000000","11004.14630000",1791640799999,"27495918.74750800",22394,"4376.42240000","10932501.48845600","0"],[1791640800000,"2499.32000000","2517.55000000","2497.00000000","2508.80000000","11260.03370000",1791644399999,"28234568.27304700",94691,"7534.02350000","18890609.42747600","0"],[1791644400000,"2508.80000000","2512.00000000","2506.95000000","2512.00000000","4262.31080000",1791647999999,"10696801.48333800",38774,"1820.51850000","4568814.02055800","0"],[1791648000000,"2511.99000000","2512.77000000","2504.76000000","2505.47000000","3237.92530000",1791651599999,"8123630.41186900",32031,"1560.33120000","3914921.57752500","0"],[1791651600000,"2505.48000000","2510.35000000","2504.38000000","2508.32000000","7273.33940000",1791655199999,"18239544.03723200",41407,"5839.50430000","14644058.41736400","0"],[1791655200000,"2508.31000000","2513.87000000","2507.56000000","2512.39000000","7478.56670000",1791658799999,"18774972.55082800",44804,"6140.13280000","15414843.91716300","0"],[1791658800000,"2512.39000000","2519.51000000","2511.95000000","2513.72000000","9331.23360000",1791662399999,"23466306.50870300",45822,"6593.41040000","16580460.21394500","0"],[1791662400000,"2513.73000000","2514.76000000","2506.82000000","2508.52000000","8424.74730000",1791665999999,"21146736.41728300",41580,"6125.30450000","15374523.79430800","0"],[1791666000000,"2508.52000000","2511.85000000","2507.32000000","2509.75000000","8814.87690000",1791669599999,"22118148.98459400",55232,"6587.79810000","16529735.49693600","0"],[1791669600000,"2509.75000000","2511.37000000","2504.13000000","2510.00000000","8538.86040000",1791673199999,"21417461.38707000",55620,"6462.18600000","16208459.96916800","0"],[1791673200000,"2509.99000000","2510.73000000","2506.13000000","2506.52000000","9329.96990000",1791676799999,"23398910.48852800",42501,"6871.00170000","17231679.24790600","0"],[1791676800000,"2506.52000000","2508.95000000","2504.34000000","2504.50000000","8139.35350000",1791680399999,"20399535.80257300",28803,"6356.49770000","15931081.56645400","0"],[1791680400000,"2504.51000000","2511.21000000","2503.12000000","2510.74000000","6631.63260000",1791683999999,"16637319.57199500",27129,"5599.24580000","14047231.10175300","0"],[1791684000000,"2510.74000000","2513.59000000","2509.65000000","2511.15000000","6445.34470000",1791687599999,"16186309.94627200",21944,"5363.23130000","13468884.34102400","0"],[1791687600000,"2511.16000000","2511.16000000","2499.24000000","2499.61000000","9533.56920000",1791691199999,"23892545.81911700",41656,"6219.97020000","15591233.26899600","0"],[1791691200000,"2499.61000000","2508.67000000","2498.96000000","2507.61000000","8607.65460000",1791694799999,"21558410.92417200",31546,"6377.71170000","15974703.98272000","0"],[1791694800000,"2507.61000000","2510.26000000","2504.37000000","2504.63000000","6347.56910000",1791698399999,"15916827.12979900",22156,"3919.51880000","9828513.59268500","0"],[1791698400000,"2504.63000000","2509.04000000","2503.65000000","2506.39000000","5722.71970000",1791701999999,"14337810.97345000",16546,"2652.81340000","6646179.93773400","0"],[1791702000000,"2506.39000000","2508.04000000","2499.79000000","2500.80000000","7636.15180000",1791705599999,"19110125.10602600",26146,"3940.10370000","9860193.24472500","0"],[1791705600000,"2500.80000000","2502.43000000","2497.85000000","2501.23000000","13982.08530000",1791709199999,"34968573.60530900",49851,"7639.14410000","19105736.06648100","0"],[1791709200000,"2501.24000000","2506.71000000","2499.57000000","2502.77000000","7186.60030000",1791712799999,"17981346.80735600",47316,"2020.14270000","5054707.15800000","0"],[1791712800000,"2502.76000000","2504.02000000","2497.85000000","2500.67000000","2519.21050000",1791716399999,"6300146.79256700",30243,"954.82950000","2388062.51905200","0"],[1791716400000,"2500.67000000","2508.27000000","2500.66000000","2506.58000000","4004.97070000",1791719999999,"10027132.81086900",28126,"2757.70140000","6905200.62907500","0"],[1791720000000,"2506.58000000","2510.34000000","2504.74000000","2505.09000000","2745.43320000",1791723599999,"6883102.58614200",24967,"1454.79230000","3647078.77767900","0"],[1791723600000,"2505.09000000","2506.86000000","2501.39000000","2502.76000000","4238.80480000",1791727199999,"10615535.66341800",25137,"2497.27090000","6254724.38696900","0"],[1791727200000,"2502.77000000","2508.60000000","2500.89000000","2507.94000000","6795.45010000",1791730799999,"17024846.60866900",47756,"2377.84180000","5958276.43253800","0"],[1791730800000,"2507.95000000","2540.00000000","2506.09000000","2535.73000000","21738.44570000",1791734399999,"54868525.59936000",173637,"11673.46780000","29462047.66065300","0"],[1791734400000,"2535.74000000","2555.22000000","2530.01000000","2550.84000000","24414.93570000",1791737999999,"62132353.91084200",226113,"14228.17110000","36216312.30681700","0"],[1791738000000,"2550.85000000","2553.60000000","2538.40000000","2538.41000000","10421.82780000",1791741599999,"26525181.61974700",129352,"5424.71630000","13807538.07661400","0"],[1791741600000,"2538.40000000","2542.45000000","2529.25000000","2535.16000000","7998.48450000",1791745199999,"20295136.99135800",109985,"2739.16030000","6950127.12049700","0"],[1791745200000,"2535.17000000","2538.94000000","2533.31000000","2536.64000000","4902.65660000",1791748799999,"12432762.91301300",65926,"1973.60350000","5005252.64029000","0"],[1791748800000,"2536.63000000","2539.60000000","2533.37000000","2538.14000000","4325.41830000",1791752399999,"10974652.81956500",49074,"1491.32850000","3783433.13207600","0"],[1791752400000,"2538.14000000","2538.47000000","2515.84000000","2529.77000000","20146.91010000",1791755999999,"50885331.88436400",133898,"9293.06220000","23478905.26329200","0"],[1791756000000,"2529.76000000","2535.78000000","2527.04000000","2533.99000000","2586.64940000",1791759599999,"6553076.88934700",62939,"1406.64790000","3563625.66725900","0"],[1791759600000,"2533.99000000","2539.01000000","2533.99000000","2536.94000000","2959.07270000",1791763199999,"7506621.82669300",54608,"2072.32780000","5257363.55361800","0"],[1791763200000,"2536.94000000","2549.00000000","2536.21000000","2546.47000000","4029.45400000",1791766799999,"10244877.29772700",81054,"2512.05090000","6386902.18428300","0"],[1791766800000,"2546.48000000","2550.95000000","2533.77000000","2542.40000000","4105.80760000",1791770399999,"10440117.81082500",84660,"2003.81020000","5097253.78956200","0"],[1791770400000,"2542.40000000","2564.92000000","2540.90000000","2547.70000000","10001.17090000",1791773999999,"25529566.28636500",126813,"4793.30090000","12240823.98612700","0"],[1791774000000,"2547.71000000","2547.71000000","2542.08000000","2546.72000000","5423.56520000",1791777599999,"13803786.43541200",62841,"2788.72450000","7097551.95061300","0"],[1791777600000,"2546.72000000","2569.67000000","2542.50000000","2567.13000000","9462.34410000",1791781199999,"24198898.52678500",109152,"5863.81980000","14993923.50375900","0"],[1791781200000,"2567.14000000","2579.00000000","2552.16000000","2565.30000000","24616.07490000",1791784799999,"63095021.03093600",148115,"16831.03210000","43149153.42732500","0"],[1791784800000,"2565.30000000","2577.74000000","2554.12000000","2571.48000000","10196.43270000",1791788399999,"26149466.31118700",113237,"5576.64780000","14305027.33549500","0"],[1791788400000,"2571.48000000","2579.88000000","2562.66000000","2564.19000000","15880.72730000",1791791999999,"40785848.23503700",114162,"6712.80390000","17244010.30224700","0"],[1791792000000,"2564.20000000","2564.84000000","2551.90000000","2552.23000000","13744.61120000",1791795599999,"35140516.79181900",83364,"4351.42930000","11129414.74886300","0"],[1791795600000,"2552.23000000","2560.58000000","2548.78000000","2560.58000000","23108.65080000",1791799199999,"59016718.70741500",94604,"12287.21380000","31380378.94254500","0"],[1791799200000,"2560.59000000","2560.75000000","2553.65000000","2555.94000000","17219.42600000",1791802799999,"44035376.65661800",65802,"9810.17670000","25086797.71881000","0"],[1791802800000,"2555.94000000","2557.01000000","2540.42000000","2546.21000000","16446.16040000",1791806399999,"41913362.73412200",114976,"9826.02090000","25046099.18120500","0"],[1791806400000,"2546.21000000","2546.43000000","2520.35000000","2531.96000000","12442.18660000",1791809999999,"31533698.14673800",166809,"4903.36290000","12428405.50323400","0"],[1791810000000,"2531.96000000","2545.00000000","2520.87000000","2542.02000000","14721.11800000",1791813599999,"37251644.78908000",207404,"6825.01870000","17274364.48109400","0"],[1791813600000,"2542.01000000","2544.88000000","2514.06000000","2524.15000000","11858.43850000",1791817199999,"29971737.15378400",214778,"5334.30730000","13486028.11962800","0"],[1791817200000,"2524.14000000","2534.38000000","2523.64000000","2530.40000000","5559.09330000",1791820799999,"14064289.80371600",111388,"2565.24180000","6489868.20496300","0"],[1791820800000,"2530.39000000","2535.00000000","2511.32000000","2513.88000000","5782.71900000",1791824399999,"14610339.84318800",111688,"2487.70900000","6287495.40929700","0"],[1791824400000,"2513.88000000","2519.16000000","2504.26000000","2512.14000000","7719.53900000",1791827999999,"19391094.27264300",104095,"3609.41860000","9069209.69766100","0"],[1791828000000,"2512.13000000","2515.00000000","2508.91000000","2514.20000000","4267.89790000",1791831599999,"10724482.90286900",50922,"1920.66710000","4826387.74427700","0"],[1791831600000,"2514.21000000","2522.95000000","2507.97000000","2521.59000000","5808.62780000",1791835199999,"14618821.48911300",70709,"2477.30120000","6234991.55398700","0"],[1791835200000,"2521.58000000","2527.50000000","2518.99000000","2519.47000000","4542.40750000",1791838799999,"11463328.07603000",54691,"2500.73900000","6311224.87166000","0"],[1791838800000,"2519.46000000","2519.46000000","2483.52000000","2490.69000000","11274.11260000",1791842399999,"28176308.03798000",120002,"4716.40010000","11792736.32055900","0"],[1791842400000,"2490.69000000","2498.51000000","2465.65000000","2466.59000000","14977.40150000",1791845999999,"37213140.41506700",148831,"6210.19270000","15437243.82380800","0"],[1791846000000,"2466.60000000","2471.58000000","2443.00000000","2447.17000000","25920.49320000",1791849599999,"63677863.90985100",318675,"11115.94910000","27310169.04907300","0"],[1791849600000,"2447.16000000","2451.00000000","2409.09000000","2421.85000000","36392.29040000",1791853199999,"88249462.31421900",468674,"15425.41410000","37411506.94669300","0"],[1791853200000,"2421.86000000","2466.47000000","2421.85000000","2464.37000000","25054.80580000",1791856799999,"61291698.62347300",253933,"13793.53910000","33750579.76125700","0"],[1791856800000,"2464.37000000","2498.07000000","2463.16000000","2491.06000000","16017.12380000",1791860399999,"39739537.04928300",201735,"9191.55880000","22799744.94004600","0"],[1791860400000,"2491.05000000","2514.28000000","2486.84000000","2508.74000000","15599.08700000",1791863999999,"39014078.73908100",214790,"6916.82260000","17305865.90150600","0"],[1791864000000,"2508.74000000","2520.65000000","2506.93000000","2517.99000000","7856.67140000",1791867599999,"19746821.64878700",67176,"3956.60630000","9945670.35533000","0"],[1791867600000,"2517.99000000","2538.52000000","2513.14000000","2531.69000000","11155.13610000",1791871199999,"28183793.40422300",128705,"6266.50890000","15831818.73473800","0"],[1791871200000,"2531.69000000","2537.20000000","2526.83000000","2534.37000000","10961.32070000",1791874799999,"27742355.68336600",83669,"4386.94480000","11104164.29401400","0"],[1791874800000,"2534.38000000","2538.44000000","2525.41000000","2529.10000000","10789.80500000",1791878399999,"27321867.35311300",111164,"5347.85210000","13544154.02417400","0"],[1791878400000,"2529.11000000","2537.69000000","2518.67000000","2518.68000000","23564.50530000",1791881999999,"59657490.95840500",132810,"17244.44730000","43667441.56131800","0"],[1791882000000,"2518.67000000","2518.67000000","2504.71000000","2514.78000000","8537.63660000",1791885599999,"21442659.95418000",147351,"3986.63020000","10012927.56653900","0"],[1791885600000,"2514.78000000","2516.03000000","2491.90000000","2498.97000000","7968.61050000",1791889199999,"19931076.76728800",129867,"3088.20100000","7722003.85497200","0"],[1791889200000,"2498.97000000","2525.00000000","2489.00000000","2500.86000000","15942.16580000",1791892799999,"39959170.67645500",259200,"8301.43750000","20814348.95514800","0"],[1791892800000,"2500.85000000","2507.20000000","2493.85000000","2505.53000000","7142.64410000",1791896399999,"17863680.88841100",180088,"3424.72720000","8566625.90153800","0"],[1791896400000,"2505.57000000","2521.25000000","2498.01000000","2503.44000000","8440.17090000",1791899999999,"21181872.66560400",236148,"4249.94720000","10668315.03958400","0"],[1791900000000,"2503.44000000","2528.38000000","2501.56000000","2517.54000000","11256.70590000",1791903599999,"28368181.23916100",246757,"6534.79940000","16470414.44405600","0"],[1791903600000,"2517.55000000","2523.37000000","2505.00000000","2516.45000000","7184.45400000",1791907199999,"18062331.22972700",164036,"3198.93560000","8043525.96793300","0"],[1791907200000,"2516.45000000","2523.33000000","2513.00000000","2513.00000000","6727.37370000",1791910799999,"16944156.68715000",123588,"2957.77530000","7449061.62941700","0"],[1791910800000,"2513.01000000","2513.01000000","2495.17000000","2501.12000000","8742.31420000",1791914399999,"21886366.44751000",108752,"3224.23220000","8073681.36722900","0"],[1791914400000,"2501.13000000","2513.26000000","2500.61000000","2509.38000000","5309.23210000",1791917999999,"13306093.04464100",106980,"2737.11480000","6861136.90474000","0"],[1791918000000,"2509.39000000","2514.60000000","2502.84000000","2508.46000000","3656.53080000",1791921599999,"9175565.68560200",73095,"1706.41400000","4282405.49514300","0"],[1791921600000,"2508.46000000","2512.50000000","2506.18000000","2510.93000000","3083.19410000",1791925199999,"7737615.00725200",60574,"1485.01900000","3726598.74245300","0"],[1791925200000,"2510.91000000","2513.16000000","2506.76000000","2512.14000000","3394.48860000",1791928799999,"8521775.70809900",51638,"1362.85480000","3421353.82339600","0"],[1791928800000,"2512.15000000","2515.09000000","2507.78000000","2511.15000000","3544.11030000",1791932399999,"8897849.14344100",56426,"1808.99490000","4541299.96031900","0"],[1791932400000,"2511.14000000","2511.14000000","2497.29000000","2497.95000000","3370.09760000",1791935999999,"8428653.63433500",60569,"1115.86130000","2789698.22937700","0"],[1791936000000,"2497.94000000","2520.51000000","2497.94000000","2507.88000000","5210.06200000",1791939599999,"13083082.90132600",112051,"2743.78300000","6889464.49768900","0"],[1791939600000,"2507.89000000","2511.53000000","2499.00000000","2506.47000000","4265.15600000",1791943199999,"10683312.00949500",122060,"2149.29980000","5384492.85425800","0"],[1791943200000,"2506.46000000","2516.87000000","2501.35000000","2514.58000000","4011.72950000",1791946799999,"10066742.25175500",86498,"2481.90800000","6229022.21280800","0"],[1791946800000,"2514.59000000","2522.63000000","2511.48000000","2513.60000000","5365.95050000",1791950399999,"13503778.06486500",85224,"2947.25500000","7417411.41350200","0"],[1791950400000,"2513.61000000","2518.06000000","2507.79000000","2514.97000000","5138.91510000",1791953999999,"12918321.29880800",73379,"2435.61420000","6124938.14682000","0"],[1791954000000,"2514.97000000","2514.97000000","2500.80000000","2503.72000000","5836.83010000",1791957599999,"14629477.57921400",93672,"2187.11860000","5481993.75428100","0"],[1791957600000,"2503.72000000","2510.06000000","2499.97000000","2505.14000000","4518.26560000",1791961199999,"11319580.21558600",79029,"2231.83940000","5592147.17853000","0"],[1791961200000,"2505.15000000","2512.90000000","2502.85000000","2511.59000000","6057.43150000",1791964799999,"15190381.86699000",70548,"3284.92130000","8237991.22205100","0"],[1791964800000,"2511.58000000","2530.44000000","2504.00000000","2506.05000000","11131.54300000",1791968399999,"28014873.32635700",137342,"6771.93400000","17048344.68798300","0"],[1791968400000,"2506.04000000","2509.20000000","2495.11000000","2497.04000000","9686.23030000",1791971999999,"24222652.68459100",96731,"4386.93950000","10970335.18540800","0"],[1791972000000,"2497.05000000","2507.52000000","2479.31000000","2507.51000000","10966.27180000",1791975599999,"27341315.17878700",110350,"5505.96170000","13730292.41550800","0"],[1791975600000,"2507.51000000","2507.52000000","2500.41000000","2504.75000000","3187.48110000",1791979199999,"7980460.01647200",64625,"1517.63700000","3799486.32007000","0"],[1791979200000,"2504.75000000","2521.42000000","2474.79000000","2476.55000000","28671.92290000",1791982799999,"71526391.51489500",309607,"13573.23630000","33877610.62606100","0"],[1791982800000,"2476.55000000","2487.49000000","2451.79000000","2452.16000000","41402.40250000",1791986399999,"102375531.21164900",399601,"14207.13320000","35136859.56593200","0"],[1791986400000,"2452.19000000","2457.22000000","2413.52000000","2434.52000000","46856.56530000",1791989999999,"113825292.64842200",495599,"14415.83750000","35032354.67651600","0"],[1791990000000,"2434.51000000","2447.00000000","2421.15000000","2429.83000000","15741.76890000",1791993599999,"38326537.21185700",273927,"6572.99920000","16002734.60133300","0"],[1791993600000,"2429.83000000","2448.80000000","2427.00000000","2448.59000000","12165.93330000",1791997199999,"29635880.88991300",198417,"5792.93450000","14108204.28195200","0"],[1791997200000,"2448.58000000","2453.40000000","2428.00000000","2431.81000000","11614.20750000",1792000799999,"28348867.00572500",166290,"4379.19300000","10687634.97620800","0"],[1792000800000,"2431.82000000","2434.38000000","2423.11000000","2431.59000000","11690.24360000",1792004399999,"28385228.92705200",181116,"5827.89610000","14149813.90493900","0"],[1792004400000,"2431.59000000","2437.49000000","2421.35000000","2430.98000000","11584.77250000",1792007999999,"28158527.20147000",173649,"5390.58460000","13102307.75984000","0"],[1792008000000,"2430.99000000","2435.17000000","2409.24000000","2416.72000000","23760.21880000",1792011599999,"57546440.64253400",227842,"8519.57000000","20633391.23054100","0"],[1792011600000,"2416.72000000","2430.00000000","2403.69000000","2420.42000000","23990.34690000",1792015199999,"57988185.56939600",185343,"15007.48040000","36274619.54817000","0"],[1792015200000,"2420.42000000","2421.93000000","2408.51000000","2419.12000000","10108.60600000",1792018799999,"24417261.22057300",160783,"3449.71990000","8333444.68405300","0"],[1792018800000,"2419.11000000","2423.67000000","2414.02000000","2421.60000000","11290.91010000",1792022399999,"27316626.28056600",127396,"5058.99250000","12240450.79039800","0"],[1792022400000,"2421.61000000","2429.41000000","2412.10000000","2418.88000000","14248.13040000",1792025999999,"34525135.79691300",158076,"4266.94180000","10335915.72580900","0"],[1792026000000,"2418.89000000","2428.94000000","2410.00000000","2413.68000000","8808.53130000",1792029599999,"21305040.95260500",224342,"4411.98550000","10670922.91083300","0"],[1792029600000,"2413.69000000","2418.31000000","2318.00000000","2380.66000000","76696.99130000",1792033199999,"181425838.06288400",608053,"32585.30810000","77050459.47924200","0"],[1792033200000,"2380.67000000","2381.46000000","2351.05000000","2359.63000000","16545.72970000",1792036799999,"39122462.81739900",326219,"6398.86770000","15122774.86582600","0"],[1792036800000,"2359.64000000","2388.61000000","2358.13000000","2383.49000000","28346.16810000",1792040399999,"67283577.36871100",256169,"14782.00320000","35066340.15216100","0"],[1792040400000,"2383.49000000","2385.29000000","2346.71000000","2349.60000000","18890.48420000",1792043999999,"44647674.72330200",252677,"5754.91550000","13606650.72133300","0"],[1792044000000,"2349.61000000","2367.06000000","2343.46000000","2357.83000000","17415.43750000",1792047599999,"41057762.48788300",209108,"6002.46500000","14148909.88694300","0"],[1792047600000,"2357.84000000","2380.87000000","2355.06000000","2380.06000000","21343.28350000",1792051199999,"50587878.62759100",159317,"8971.87490000","21268783.30873700","0"],[1792051200000,"2380.06000000","2381.12000000","2365.62000000","2373.95000000","21049.58750000",1792054799999,"49944046.16922200",160526,"7460.43320000","17700748.11703600","0"],[1792054800000,"2373.95000000","2379.30000000","2369.00000000","2375.40000000","15885.72200000",1792058399999,"37717321.01790800",137983,"7240.23590000","17189724.20956600","0"],[1792058400000,"2375.39000000","2375.94000000","2359.76000000","2368.13000000","11121.57410000",1792061999999,"26326436.95467600",130158,"5713.49460000","13524860.80788300","0"],[1792062000000,"2368.13000000","2371.01000000","2360.00000000","2363.31000000","8172.08930000",1792065599999,"19328743.89599300",151124,"3642.53900000","8616103.27936800","0"],[1792065600000,"2363.32000000","2372.44000000","2336.05000000","2349.70000000","22419.50700000",1792069199999,"52828377.13686200",311073,"10114.61200000","23835743.28129600","0"],[1792069200000,"2349.71000000","2356.47000000","2324.22000000","2340.61000000","23139.61530000",1792072799999,"54211518.36478500",386903,"10699.04360000","25066830.43121900","0"],[1792072800000,"2340.61000000","2399.44000000","2337.10000000","2396.41000000","30313.93950000",1792076399999,"72062662.02722400",417281,"18485.53700000","43935635.54176800","0"],[1792076400000,"2396.40000000","2448.61000000","2394.24000000","2440.64000000","44081.16940000",1792079999999,"106941068.88303200",472354,"26127.06000000","63383297.83617300","0"],[1792080000000,"2440.64000000","2446.21000000","2423.16000000","2434.68000000","15127.00580000",1792083599999,"36833115.73474300",215626,"8663.48380000","21094176.73133900","0"],[1792083600000,"2434.69000000","2458.80000000","2431.53000000","2446.55000000","11932.37260000",1792087199999,"29206673.07138800",185653,"8006.86040000","19597321.71074200","0"],[1792087200000,"2446.55000000","2451.88000000","2436.32000000","2451.58000000","7755.85120000",1792090799999,"18950334.51903200",100202,"4266.16840000","10423068.45016500","0"],[1792090800000,"2451.58000000","2462.49000000","2450.00000000","2452.90000000","8958.26770000",1792094399999,"22001396.63233200",98358,"4406.40060000","10820892.55842800","0"],[1792094400000,"2452.91000000","2465.31000000","2448.48000000","2454.47000000","6717.35110000",1792097999999,"16511278.74118500",98474,"2816.35130000","6923537.65397300","0"],[1792098000000,"2454.47000000","2462.98000000","2450.11000000","2461.66000000","4956.68490000",1792101599999,"12178178.40262800",82151,"2101.44470000","5163175.34596800","0"],[1792101600000,"2461.66000000","2467.05000000","2455.99000000","2456.05000000","4618.13260000",1792105199999,"11367978.25410400",75626,"2220.44480000","5466957.61932800","0"],[1792105200000,"2456.05000000","2456.06000000","2439.22000000","2442.08000000","7569.08470000",1792108799999,"18498150.52124600",76133,"3583.05580000","8752544.19829800","0"],[1792108800000,"2442.07000000","2447.50000000","2438.18000000","2441.44000000","6100.21160000",1792112399999,"14903951.75264200",112162,"3112.77610000","7606345.67875200","0"],[1792112400000,"2441.44000000","2446.98000000","2430.08000000","2433.10000000","5586.29480000",1792115999999,"13618774.40773700",126714,"2577.36090000","6284323.36349000","0"],[1792116000000,"2433.10000000","2446.17000000","2432.92000000","2439.55000000","5083.20110000",1792119599999,"12400924.91575000",107201,"2661.24060000","6492505.70206700","0"],[1792119600000,"2439.55000000","2445.72000000","2424.51000000","2440.22000000","8186.61270000",1792123199999,"19957167.37440900",143921,"3986.99870000","9725353.48861800","0"],[1792123200000,"2440.22000000","2444.77000000","2435.47000000","2444.77000000","5082.28450000",1792126799999,"12403318.92133800",100064,"2835.30800000","6920454.39474200","0"],[1792126800000,"2444.78000000","2458.25000000","2443.34000000","2447.25000000","7064.80340000",1792130399999,"17306068.08238000",121784,"4245.15120000","10400324.15096200","0"],[1792130400000,"2447.25000000","2456.61000000","2440.93000000","2449.43000000","5559.10580000",1792133999999,"13606429.32321300",105375,"2638.59040000","6459587.18956000","0"],[1792134000000,"2449.42000000","2459.63000000","2448.59000000","2455.07000000","17238.05990000",1792137599999,"42303218.16837800",180672,"9638.98140000","23655128.05965800","0"],[1792137600000,"2455.08000000","2463.37000000","2452.38000000","2457.61000000","17571.59460000",1792141199999,"43207593.58905900",188593,"8809.59390000","21659830.63352900","0"],[1792141200000,"2457.61000000","2458.42000000","2448.77000000","2450.46000000","26889.05270000",1792144799999,"65980440.17018000",133533,"7098.05650000","17415255.39506400","0"],[1792144800000,"2450.46000000","2470.00000000","2445.00000000","2465.12000000","13530.54700000",1792148399999,"33233966.93299700",185804,"9965.95860000","24480340.74718300","0"],[1792148400000,"2465.12000000","2494.00000000","2464.09000000","2477.77000000","29230.34560000",1792151999999,"72528063.28659800",317714,"20318.21110000","50403462.15282400","0"],[1792152000000,"2477.77000000","2478.99000000","2462.63000000","2463.01000000","15541.19700000",1792155599999,"38401815.69847800",215319,"9736.98440000","24062438.24577100","0"],[1792155600000,"2463.01000000","2467.03000000","2448.71000000","2458.88000000","15510.14230000",1792159199999,"38152670.10601800",276877,"7572.33860000","18631052.31035200","0"],[1792159200000,"2458.85000000","2480.25000000","2455.09000000","2459.55000000","13480.27770000",1792162799999,"33297736.40363000",235934,"7771.90640000","19209965.98308400","0"],[1792162800000,"2459.55000000","2459.81000000","2430.40000000","2431.32000000","18081.01400000",1792166399999,"44153280.70509000",322163,"9035.22820000","22060641.83033100","0"],[1792166400000,"2431.31000000","2446.00000000","2425.96000000","2432.19000000","15461.16920000",1792169999999,"37663544.22243900",221747,"9704.70140000","23653289.70778800","0"],[1792170000000,"2432.19000000","2433.43000000","2393.48000000","2411.92000000","20824.48000000",1792173599999,"50221545.81567100",338490,"10041.70400000","24216242.13090000","0"],[1792173600000,"2411.91000000","2420.00000000","2397.73000000","2406.58000000","10760.18600000",1792177199999,"25938265.81025400",235014,"5342.78370000","12882818.69773500","0"],[1792177200000,"2406.57000000","2421.77000000","2398.37000000","2413.21000000","8000.31900000",1792180799999,"19284195.97259800",194683,"4735.62140000","11414214.67515700","0"],[1792180800000,"2413.20000000","2418.00000000","2407.73000000","2415.74000000","4990.72100000",1792184399999,"12047363.81048600",112564,"2483.33030000","5994872.79929600","0"],[1792184400000,"2415.74000000","2420.97000000","2409.59000000","2416.14000000","3902.24410000",1792187999999,"9431211.35145200",64919,"1796.79460000","4342798.31398000","0"],[1792188000000,"2416.14000000","2427.76000000","2416.14000000","2425.23000000","3502.49610000",1792191599999,"8490065.58875200",54981,"1974.02310000","4784501.24381700","0"],[1792191600000,"2425.23000000","2427.71000000","2422.39000000","2423.54000000","2813.30590000",1792195199999,"6819441.03220000",38533,"1460.41790000","3539825.38403200","0"],[1792195200000,"2423.55000000","2425.43000000","2417.57000000","2423.28000000","3050.05870000",1792198799999,"7386826.12304700",46600,"1161.35280000","2812566.54559100","0"],[1792198800000,"2423.29000000","2424.89000000","2418.50000000","2420.40000000","2271.60350000",1792202399999,"5500364.22355200",45938,"1174.97490000","2845083.63019000","0"],[1792202400000,"2420.40000000","2427.51000000","2418.43000000","2422.28000000","2440.42270000",1792205999999,"5911583.29805400",40840,"1464.25600000","3546915.78955400","0"],[1792206000000,"2422.27000000","2432.89000000","2419.83000000","2428.06000000","6014.96330000",1792209599999,"14600101.02991200",86923,"4190.53640000","10172346.15465900","0"],[1792209600000,"2428.06000000","2430.10000000","2425.08000000","2426.09000000","5252.85700000",1792213199999,"12751124.42552100",78893,"3353.16530000","8140080.77526800","0"],[1792213200000,"2426.09000000","2430.58000000","2426.08000000","2428.81000000","2603.22050000",1792216799999,"6322336.95415600",38180,"1319.45460000","3204359.62201100","0"],[1792216800000,"2428.80000000","2434.65000000","2427.54000000","2433.27000000","2971.18840000",1792220399999,"7224828.64407800",36969,"1795.25140000","4364945.73177800","0"],[1792220400000,"2433.29000000","2438.29000000","2430.62000000","2435.04000000","2781.65600000",1792223999999,"6772149.74611100",39766,"1177.71600000","2867257.65795800","0"],[1792224000000,"2435.04000000","2436.57000000","2433.38000000","2436.06000000","2946.24770000",1792227599999,"7173730.29355900",24459,"1317.77180000","3208722.24598600","0"],[1792227600000,"2436.07000000","2440.62000000","2433.65000000","2437.43000000","4269.58310000",1792231199999,"10401156.04880500",43413,"2486.26600000","6057431.60991700","0"],[1792231200000,"2437.44000000","2441.65000000","2433.10000000","2439.57000000","5210.20810000",1792234799999,"12697169.92024300",56351,"2360.67570000","5752675.03038000","0"],[1792234800000,"2439.57000000","2441.66000000","2433.37000000","2434.20000000","4765.05620000",1792238399999,"11609646.16278700",40315,"1349.67520000","3289049.13025900","0"],[1792238400000,"2434.20000000","2435.64000000","2424.48000000","2426.96000000","4864.89970000",1792241999999,"11822124.92593900",60760,"1876.39480000","4559643.24079800","0"],[1792242000000,"2426.96000000","2429.35000000","2422.23000000","2423.60000000","10880.28920000",1792245599999,"26383485.52410100",74459,"3261.85100000","7909986.07010800","0"],[1792245600000,"2423.60000000","2429.35000000","2420.07000000","2427.89000000","4021.86970000",1792249199999,"9753394.20025500",56220,"1696.82300000","4114786.80005600","0"],[1792249200000,"2427.88000000","2427.88000000","2407.58000000","2410.57000000","6804.49230000",1792252799999,"16440745.39518200",106247,"2626.06120000","6344059.26273500","0"],[1792252800000,"2410.56000000","2415.00000000","2398.68000000","2403.89000000","8330.76690000",1792256399999,"20054185.48964700",143296,"3083.27680000","7423176.00240200","0"],[1792256400000,"2403.89000000","2411.93000000","2401.16000000","2411.63000000","7688.51300000",1792259999999,"18498598.25589100",96879,"3696.08770000","8894273.19457000","0"],[1792260000000,"2411.63000000","2419.84000000","2411.63000000","2415.91000000","3178.49370000",1792263599999,"7682884.03754800",46300,"2204.77250000","5328874.62122100","0"],[1792263600000,"2415.90000000","2421.33000000","2413.64000000","2418.65000000","2781.65920000",1792267199999,"6725212.02354600",33351,"1723.52060000","4166699.03806900","0"],[1792267200000,"2418.65000000","2422.63000000","2418.36000000","2421.56000000","2115.80530000",1792270799999,"5120528.05501400",25087,"1205.02970000","2916237.72674400","0"],[1792270800000,"2421.56000000","2425.00000000","2356.79000000","2381.32000000","23494.07480000",1792274399999,"56010344.68841400",274724,"11379.91400000","27146633.16490400","0"],[1792274400000,"2381.33000000","2398.44000000","2381.21000000","2393.33000000","6162.73820000",1792277999999,"14735690.95943800",132484,"2784.37650000","6655698.47770700","0"],[1792278000000,"2393.33000000","2404.31000000","2391.71000000","2402.82000000","3922.66170000",1792281599999,"9399848.77764200",72546,"2191.75410000","5253284.76896900","0"],[1792281600000,"2402.81000000","2407.85000000","2398.19000000","2405.85000000","4584.16600000",1792285199999,"11013721.46700400",77857,"2687.85660000","6457696.39942000","0"],[1792285200000,"2405.84000000","2420.99000000","2404.84000000","2408.49000000","6033.86980000",1792288799999,"14550848.64662100",93656,"2937.28750000","7084556.90063300","0"],[1792288800000,"2408.50000000","2417.43000000","2405.20000000","2416.99000000","4722.95900000",1792292399999,"11386996.79312000",80273,"2396.18970000","5777967.74487200","0"],[1792292400000,"2417.00000000","2430.00000000","2415.86000000","2425.53000000","4522.83170000",1792295999999,"10956873.88348500",70591,"2424.56910000","5873874.03770500","0"],[1792296000000,"2425.54000000","2426.51000000","2415.50000000","2416.88000000","1941.87690000",1792299599999,"4699548.59823600",27086,"825.55440000","1997658.21896000","0"],[1792299600000,"2416.89000000","2417.83000000","2407.19000000","2411.44000000","2972.30790000",1792303199999,"7168302.98602700",39753,"918.23770000","2214720.34794000","0"],[1792303200000,"2411.43000000","2416.13000000","2409.10000000","2411.55000000","6422.47960000",1792306799999,"15490097.51718700",33583,"1390.25260000","3353425.67079800","0"],[1792306800000,"2411.55000000","2414.00000000","2406.52000000","2408.62000000","2353.45140000",1792310399999,"5671021.94134400",33500,"1060.24110000","2554821.11699800","0"],[1792310400000,"2408.63000000","2414.08000000","2407.07000000","2410.67000000","2180.02060000",1792313999999,"5254641.77168200",43738,"1273.24260000","3068698.09029400","0"],[1792314000000,"2410.67000000","2429.43000000","2410.67000000","2424.82000000","6595.69350000",1792317599999,"15974091.19499700",131435,"3467.33290000","8397894.40477400","0"],[1792317600000,"2424.83000000","2426.87000000","2418.99000000","2419.15000000","2359.22590000",1792321199999,"5717047.46677100",70615,"1201.01470000","2910576.57344600","0"],[1792321200000,"2419.15000000","2421.99000000","2413.21000000","2418.23000000","2058.48950000",1792324799999,"4976772.20678000",53931,"988.99090000","2391372.40146700","0"],[1792324800000,"2418.24000000","2421.21000000","2413.14000000","2418.00000000","4266.30810000",1792328399999,"10311399.64034100",58763,"1842.80030000","4454030.87528700","0"],[1792328400000,"2418.00000000","2418.00000000","2383.44000000","2396.03000000","11661.95910000",1792331999999,"27955197.13538800",194154,"5758.42460000","13802164.65881100","0"],[1792332000000,"2396.04000000","2397.96000000","2368.00000000","2377.04000000","14735.07460000",1792335599999,"35082635.49605700",246307,"5865.17490000","13959569.95562200","0"],[1792335600000,"2377.03000000","2384.90000000","2371.77000000","2379.60000000","6295.90030000",1792339199999,"14972882.68181000",142824,"2872.09540000","6831159.20334000","0"],[1792339200000,"2379.59000000","2379.59000000","2361.23000000","2366.16000000","14422.07430000",1792342799999,"34157823.57940500",192314,"4748.10550000","11246123.23154900","0"],[1792342800000,"2366.15000000","2376.68000000","2365.93000000","2369.94000000","4838.73030000",1792346399999,"11479847.71283700",92542,"2268.99560000","5382067.65422900","0"],[1792346400000,"2369.95000000","2373.26000000","2361.35000000","2368.15000000","4891.71310000",1792349999999,"11571126.14993800",89696,"2084.74190000","4931609.03969300","0"],[1792350000000,"2368.14000000","2369.88000000","2329.00000000","2338.25000000","22997.79490000",1792353599999,"53933991.36643700",301914,"8606.34700000","20185818.16997500","0"],[1792353600000,"2338.25000000","2354.54000000","2334.48000000","2351.20000000","10019.53160000",1792357199999,"23493069.01033400",211640,"4392.70660000","10299140.04126800","0"],[1792357200000,"2351.19000000","2372.57000000","2350.78000000","2370.83000000","5557.86530000",1792360799999,"13118456.82751300",90119,"2773.13010000","6547084.47333200","0"],[1792360800000,"2370.83000000","2398.80000000","2370.66000000","2395.64000000","17906.49510000",1792364399999,"42796555.97703100",240421,"7991.19300000","19103192.26898200","0"],[1792364400000,"2395.64000000","2414.00000000","2387.72000000","2410.31000000","9095.19110000",1792367999999,"21851730.63617600",165735,"5177.36230000","12440162.39277300","0"],[1792368000000,"2410.31000000","2419.52000000","2403.47000000","2413.84000000","6738.35700000",1792371599999,"16256218.89444600",164900,"4083.88970000","9854322.67890800","0"],[1792371600000,"2413.85000000","2428.44000000","2413.49000000","2424.46000000","7533.69410000",1792375199999,"18249348.98543600",157826,"4776.15800000","11567624.11959300","0"],[1792375200000,"2424.47000000","2438.40000000","2416.06000000","2426.65000000","9455.96230000",1792378799999,"22944865.58561300",142974,"5160.61660000","12525151.42003800","0"],[1792378800000,"2426.66000000","2429.42000000","2421.55000000","2424.51000000","4114.89950000",1792382399999,"9979890.87386700",84014,"1948.13870000","4725045.34128700","0"],[1792382400000,"2424.51000000","2433.41000000","2420.19000000","2429.01000000","4048.46670000",1792385999999,"9821095.28598000",78795,"2023.89500000","4911453.43596900","0"],[1792386000000,"2429.02000000","2431.69000000","2421.21000000","2431.41000000","3946.30340000",1792389599999,"9581491.45870800",74465,"1834.45970000","4454763.67717100","0"],[1792389600000,"2431.41000000","2436.75000000","2428.65000000","2430.78000000","4580.28020000",1792393199999,"11140791.72275600",88619,"2283.83870000","5555472.55235800","0"],[1792393200000,"2430.79000000","2444.79000000","2429.79000000","2430.86000000","11924.61640000",1792396799999,"29039137.46470400",106362,"8777.35550000","21373205.99167800","0"],[1792396800000,"2430.87000000","2439.98000000","2427.24000000","2435.31000000","6418.78870000",1792400399999,"15624362.87944300",81178,"4233.44460000","10307013.92285500","0"],[1792400400000,"2435.30000000","2446.27000000","2432.32000000","2437.11000000","6328.54050000",1792403999999,"15443567.62028800",90280,"3310.94560000","8079068.22798700","0"],[1792404000000,"2437.12000000","2439.09000000","2416.37000000","2426.14000000","9144.52020000",1792407599999,"22182135.82860800",144892,"3248.77980000","7881521.07100600","0"],[1792407600000,"2426.14000000","2426.14000000","2411.80000000","2420.04000000","6888.03050000",1792411199999,"16653259.61753600",114179,"2678.17890000","6477278.95822200","0"],[1792411200000,"2420.04000000","2429.21000000","2418.60000000","2423.78000000","5945.88350000",1792414799999,"14415048.24926500",125276,"3177.72740000","7704337.35629000","0"],[1792414800000,"2423.78000000","2429.93000000","2396.52000000","2400.82000000","15477.36210000",1792418399999,"37321986.73090200",257055,"5431.27870000","13109788.67364300","0"],[1792418400000,"2400.78000000","2424.12000000","2385.18000000","2411.35000000","19658.83720000",1792421999999,"47195588.78884700",359614,"9962.91590000","23920481.87365000","0"],[1792422000000,"2411.35000000","2421.68000000","2393.95000000","2394.29000000","11433.16550000",1792425599999,"27529429.52122200",228575,"5456.18310000","13143567.48996300","0"],[1792425600000,"2394.28000000","2405.47000000","2387.59000000","2402.35000000","6582.68020000",1792429199999,"15793573.17943900",163924,"3349.14410000","8037381.76583200","0"],[1792429200000,"2402.36000000","2405.75000000","2393.86000000","2398.40000000","6563.14000000",1792432799999,"15753241.38842000",135390,"3727.80290000","8947102.59277200","0"],[1792432800000,"2398.40000000","2408.24000000","2390.55000000","2401.13000000","6149.44650000",1792436399999,"14762241.45662600",126305,"3421.99570000","8217246.53543200","0"],[1792436400000,"2401.13000000","2404.62000000","2391.00000000","2395.04000000","4338.68700000",1792439999999,"10404783.13962100",99490,"2018.41830000","4841118.49517800","0"],[1792440000000,"2395.04000000","2403.74000000","2394.11000000","2401.30000000","2554.54130000",1792443599999,"6131585.93933100",57827,"1494.00640000","3585450.36434500","0"],[1792443600000,"2401.30000000","2409.91000000","2400.64000000","2402.61000000","2590.61440000",1792447199999,"6228349.71043300",41804,"1273.62090000","3062604.42755000","0"],[1792447200000,"2402.62000000","2418.00000000","2402.62000000","2407.09000000","4375.48690000",1792450799999,"10545950.40734400",89674,"2220.77750000","5353521.37958100","0"],[1792450800000,"2407.09000000","2411.96000000","2404.77000000","2408.01000000","3224.43280000",1792454399999,"7764868.86593600",53820,"1344.49650000","3237888.44863000","0"],[1792454400000,"2408.00000000","2409.92000000","2392.30000000","2401.95000000","5662.62810000",1792457999999,"13584917.86182100",144355,"2772.66550000","6650727.00855100","0"],[1792458000000,"2401.94000000","2402.13000000","2372.62000000","2399.25000000","10563.17700000",1792461599999,"25205845.79888500",213388,"5160.91680000","12319353.85331000","0"],[1792461600000,"2399.25000000","2407.03000000","2388.76000000","2400.92000000","5069.71050000",1792465199999,"12157395.86188300",129460,"2884.95590000","6918815.37870300","0"],[1792465200000,"2400.96000000","2415.50000000","2400.18000000","2415.01000000","5241.97980000",1792468799999,"12627596.31463900",106988,"2851.90760000","6869278.99739400","0"],[1792468800000,"2415.01000000","2417.66000000","2410.00000000","2412.65000000","3503.16230000",1792472399999,"8454081.24681600",81616,"1442.86970000","3482626.01915500","0"],[1792472400000,"2412.65000000","2413.78000000","2396.83000000","2396.84000000","3557.04400000",1792475999999,"8553882.94698700",99360,"1649.75540000","3967936.07848500","0"],[1792476000000,"2396.83000000","2402.25000000","2391.46000000","2398.57000000","10127.96840000",1792479599999,"24287059.81971800",115887,"4878.72100000","11701190.66986000","0"],[1792479600000,"2398.58000000","2399.60000000","2387.29000000","2391.32000000","12753.87230000",1792483199999,"30509711.12382300",127127,"9403.86350000","22494239.55514500","0"],[1792483200000,"2391.30000000","2392.29000000","2379.31000000","2385.42000000","13659.81680000",1792486799999,"32594361.50111700",152808,"7937.79290000","18941341.26073700","0"],[1792486800000,"2385.43000000","2389.12000000","2377.60000000","2384.19000000","4348.05400000",1792490399999,"10362601.68672900",119871,"2105.08330000","5017927.55870800","0"],[1792490400000,"2384.20000000","2390.94000000","2382.90000000","2387.27000000","3761.99890000",1792493999999,"8978418.66332000",89006,"2093.72010000","4997116.12810300","0"],[1792494000000,"2387.27000000","2391.45000000","2382.68000000","2384.68000000","3616.60220000",1792497599999,"8630301.71295100",89837,"1742.32290000","4157386.87506100","0"],[1792497600000,"2384.68000000","2403.94000000","2381.49000000","2396.34000000","6015.06730000",1792501199999,"14399009.62562400",151229,"2974.44450000","7121289.09651600","0"],[1792501200000,"2396.34000000","2413.65000000","2384.03000000","2411.60000000","11216.12140000",1792504799999,"26897359.10086100",238457,"5747.72480000","13789618.00523800","0"],[1792504800000,"2411.59000000","2478.00000000","2409.12000000","2472.58000000","45650.31670000",1792508399999,"112044027.74025300",623833,"27700.82950000","67978457.71309300","0"],[1792508400000,"2472.58000000","2473.00000000","2427.00000000","2441.16000000","23902.75470000",1792511999999,"58400156.49305000",419865,"11715.56080000","28627219.90587400","0"],[1792512000000,"2441.17000000","2456.93000000","2432.12000000","2451.74000000","10037.12890000",1792515599999,"24536523.65372600",223177,"5557.18450000","13586689.96927400","0"],[1792515600000,"2451.75000000","2455.03000000","2444.52000000","2450.58000000","6754.06970000",1792519199999,"16549899.85861000",135305,"3223.44270000","7899400.27660900","0"],[1792519200000,"2450.58000000","2451.29000000","2435.30000000","2438.42000000","4324.54100000",1792522799999,"10559678.51118900",96990,"2161.61950000","5278215.72340200","0"],[1792522800000,"2438.41000000","2441.67000000","2425.12000000","2437.92000000","4347.36230000",1792526399999,"10580025.59651300",115288,"2187.38580000","5324342.59113500","0"],[1792526400000,"2437.93000000","2449.60000000","2434.78000000","2449.07000000","3738.29590000",1792529999999,"9128171.63428900",90810,"2008.89750000","4905338.86851000","0"],[1792530000000,"2449.07000000","2460.00000000","2448.03000000","2457.48000000","19754.59220000",1792533599999,"48473606.63459500",79968,"9850.22070000","24168035.38276300","0"],[1792533600000,"2457.48000000","2465.00000000","2454.83000000","2455.96000000","16267.39680000",1792537199999,"40029912.67472900",109635,"8595.21910000","21150059.34058000","0"],[1792537200000,"2455.95000000","2455.96000000","2445.89000000","2449.20000000","8636.10050000",1792540799999,"21153364.49772700",77134,"4345.77930000","10643386.71753000","0"],[1792540800000,"2449.19000000","2458.71000000","2444.50000000","2452.93000000","4230.71840000",1792544399999,"10378619.08671600",98587,"2221.28140000","5450446.74261100","0"],[1792544400000,"2452.93000000","2465.50000000","2442.80000000","2455.96000000","7331.89110000",1792547999999,"17989619.49318200",140337,"4707.78800000","11552184.33898300","0"],[1792548000000,"2455.96000000","2457.16000000","2446.71000000","2448.73000000","3851.12210000",1792551599999,"9438710.32204900",86321,"1552.88850000","3806768.98203800","0"],[1792551600000,"2448.74000000","2451.52000000","2444.28000000","2444.30000000","3671.50680000",1792555199999,"8986131.44218400",56188,"1491.87840000","3651206.56146400","0"],[1792555200000,"2444.30000000","2447.85000000","2442.50000000","2445.14000000","6330.13210000",1792558799999,"15474900.84214100",65359,"3399.29530000","8311332.05345700","0"]]