[[1764028800000,"88300.01000000","88519.99000000","86116.00000000","87369.96000000","19567.04110000",1764115199999,"1708989000.03893710",4838747,"9423.17985000","823123525.14025590","0"],[1764115200000,"87369.97000000","90656.08000000","86306.77000000","90484.02000000","21675.82239000",1764201599999,"1916851896.66996890",4668280,"10883.61063000","962765375.81638320","0"],[1764201600000,"90484.01000000","91950.00000000","90089.91000000","91333.95000000","16833.50932000",1764287999999,"1535778106.57870780",3920172,"8898.35835000","812005498.75948750","0"],[1764288000000,"91333.94000000","93092.00000000","90180.63000000","90890.70000000","18830.86012000",1764374399999,"1721418035.07955960",4229754,"8961.64712000","820315728.91869100","0"],[1764374400000,"90890.71000000","91165.65000000","90155.47000000","90802.44000000","7429.88291000",1764460799999,"673725652.97876550",1677860,"3359.04932000","304614219.14525830","0"],[1764460800000,"90802.44000000","92000.01000000","90336.90000000","90360.00000000","9687.74175000",1764547199999,"884051773.16553380",2154030,"5002.96698000","456606490.12032460","0"],[1764547200000,"90360.01000000","90417.00000000","83822.76000000","86286.01000000","34509.01227000",1764633599999,"2977024047.22316070",7709685,"15524.33346000","1338718794.00131230","0"],[1764633600000,"86286.01000000","92307.65000000","86184.39000000","91277.88000000","28210.22732000",1764719999999,"2519515177.66236480",6397299,"13512.33949000","1206199898.29415110","0"],[1764720000000,"91277.88000000","94150.00000000","90990.23000000","93429.95000000","25712.52585000",1764806399999,"2386223626.86139030",6733182,"12993.19312000","1206219500.45773430","0"],[1764806400000,"93429.95000000","94080.00000000","90889.00000000","92078.06000000","19803.94059000",1764892799999,"1836645629.33462010",5856049,"8312.69539000","770992235.20799200","0"],[1764892800000,"92078.06000000","92692.36000000","88056.00000000","89330.04000000","19792.97218000",1764979199999,"1788436983.81065460",5520352,"8722.13995000","787809723.72132390","0"],[1764979200000,"89330.04000000","90289.97000000","88908.01000000","89236.79000000","8409.50016000",1765065599999,"753420679.80632590",2482221,"4041.72834000","362232786.26957140","0"],[1765065600000,"89236.80000000","91760.00000000","87719.28000000","90395.31000000","13021.11185000",1765151999999,"1167866486.84552130",3953071,"6370.56683000","571547237.85676710","0"],[1765152000000,"90395.32000000","92287.15000000","89612.00000000","90634.34000000","15793.63887000",1765238399999,"1436920018.89361330",5458731,"7296.74328000","663654575.45218350","0"],[1765238400000,"90634.35000000","94588.99000000","89500.00000000","92678.80000000","21240.43014000",1765324799999,"1956261065.60717330",5940223,"10517.75959000","969426006.12226280","0"],[1765324800000,"92678.81000000","94476.00000000","91563.15000000","92015.37000000","18998.68083000",1765411199999,"1758773276.24780480",6025707,"9197.33116000","852012295.39671150","0"],[1765411200000,"92015.38000000","93555.00000000","89260.63000000","92513.38000000","19972.58758000",1765497599999,"1814322119.06584890",6250438,"9150.89797000","831529923.80888190","0"],[1765497600000,"92513.38000000","92754.00000000","89480.00000000","90268.42000000","16679.19169000",1765583999999,"1521683425.56480040",4956719,"7986.68273000","728724357.38865630","0"],[1765584000000,"90268.43000000","90634.55000000","89766.39000000","90240.01000000","5895.70788000",1765670399999,"532250544.59040150",1363754,"2237.98470000","202065519.49614060","0"],[1765670400000,"90240.00000000","90472.40000000","87577.36000000","88172.17000000","9416.94004000",1765756799999,"839079130.83786510",3115749,"4005.70835000","356905157.32666930","0"],[1765756800000,"88172.16000000","90052.64000000","85146.64000000","86432.08000000","19778.69190000",1765843199999,"1732823429.50172870",6747167,"9592.41076000","840349649.32506230","0"],[1765843200000,"86432.08000000","88175.98000000","85266.00000000","87863.42000000","18456.05017000",1765929599999,"1604673428.65278360",6099692,"9065.97746000","788731082.46646000","0"],[1765929600000,"87863.43000000","90365.85000000","85314.00000000","86243.22000000","19834.11729000",1766015999999,"1733348496.67035940",6058638,"9277.27838000","810618013.25664380","0"],[1766016000000,"86243.23000000","89477.61000000","84450.01000000","85516.41000000","25405.41763000",1766102399999,"2204223872.66964650",6946947,"12668.53838000","1098646854.97003660","0"],[1766102400000,"85516.41000000","89399.97000000","85110.24000000","88136.94000000","21256.65004000",1766188799999,"1863236625.93286390",6482253,"10880.14451000","953886285.36474160","0"],[1766188800000,"88136.95000000","88573.07000000","87795.76000000","88360.90000000","5123.13194000",1766275199999,"451919022.72775950",1174426,"2456.37063000","216687645.32920050","0"],[1766275200000,"88360.91000000","89081.77000000","87600.04000000","88658.86000000","7132.87258000",1766361599999,"629720971.78666510",2030666,"3450.39397000","304712061.79802450","0"],[1766361600000,"88658.87000000","90588.23000000","87900.00000000","88620.79000000","14673.21970000",1766447999999,"1310235631.74792590",4847747,"7269.61435000","649186791.77154220","0"],[1766448000000,"88620.79000000","88940.00000000","86601.90000000","87486.00000000","13910.32904000",1766534399999,"1219899607.26775480",4465080,"6381.76747000","559905195.88713040","0"],[1766534400000,"87486.00000000","88049.89000000","86420.00000000","87669.45000000","9140.84320000",1766620799999,"797460526.47384620",2877239,"4543.27331000","396385690.40460260","0"],[1766620800000,"87669.44000000","88592.74000000","86934.72000000","87225.27000000","7096.58235000",1766707199999,"622970453.64976470",1992172,"3390.95708000","297591128.72330410","0"],[1766707200000,"87225.27000000","89567.75000000","86655.08000000","87369.56000000","18344.61505000",1766793599999,"1616722115.63664600",4509482,"8846.80613000","780464877.72490640","0"],[1766793600000,"87369.56000000","87984.00000000","87253.05000000","87877.01000000","4469.55156000",1766879999999,"391274205.27443600",957536,"2065.72405000","180860481.23924240","0"],[1766880000000,"87877.00000000","88088.75000000","87435.00000000","87952.71000000","4446.29285000",1766966399999,"390327299.15027630",1241426,"2230.75216000","195842128.18741430","0"],[1766966400000,"87952.71000000","90406.08000000","86806.50000000","87237.13000000","19894.98575000",1767052799999,"1762011993.03779530",4793589,"10079.10102000","892298235.37550200","0"],[1767052800000,"87237.13000000","89400.00000000","86845.66000000","88485.49000000","13105.91001000",1767139199999,"1155016404.47867530",3542176,"6561.56089000","578303387.40254340","0"],[1767139200000,"88485.50000000","89200.00000000","87250.00000000","87648.22000000","11558.62047000",1767225599999,"1019746835.27952680",2897396,"5432.03408000","479104976.96454890","0"],[1767225600000,"87648.21000000","88919.45000000","87550.43000000","88839.04000000","6279.57133000",1767311999999,"552991635.29110020",1449281,"3123.64536000","275090077.28838170","0"],[1767312000000,"88839.05000000","90961.81000000","88379.88000000","89995.13000000","17396.97301000",1767398399999,"1558958860.88708750",5010211,"8929.35447000","800380273.96401860","0"],[1767398400000,"89995.14000000","90741.16000000","89314.01000000","90628.01000000","7057.46716000",1767484799999,"635514773.60936550",1684214,"3791.72083000","341479553.30158280","0"],[1767484800000,"90628.01000000","91810.00000000","90628.00000000","91529.73000000","10426.52970000",1767571199999,"952160980.52120840",2207037,"5320.99389000","485918671.59201990","0"],[1767571200000,"91529.74000000","94789.08000000","91514.81000000","93859.71000000","20673.59584000",1767657599999,"1927455243.54807600",5485489,"10892.96950000","1015858751.93170280","0"],[1767657600000,"93859.71000000","94444.44000000","91262.94000000","93747.97000000","18546.41829000",1767743999999,"1728045542.29837500",5018686,"8108.82157000","755998193.39696320","0"],[1767744000000,"93747.97000000","93747.97000000","90675.52000000","91364.16000000","14276.49025000",1767830399999,"1311906952.97497360",4340252,"6714.86954000","616889466.14819760","0"],[1767830400000,"91364.16000000","91687.99000000","89311.00000000","91099.99000000","16132.79117000",1767916799999,"1460622501.20738820",4923472,"8192.07574000","741768676.97519140","0"],[1767916800000,"91100.00000000","92082.55000000","89694.66000000","90641.28000000","15590.27939000",1768003199999,"1416907180.18704820",4155703,"8512.43270000","773999739.23753360","0"],[1768003200000,"90641.27000000","90832.00000000","90404.00000000","90504.70000000","3104.11722000",1768089599999,"281321375.48029810",766357,"1551.97383000","140664759.40958690","0"],[1768089600000,"90504.70000000","91283.89000000","90236.00000000","91013.65000000","5477.13594000",1768175999999,"497245863.93194990",1282029,"2868.36168000","260447706.80887160","0"],[1768176000000,"91013.66000000","92519.95000000","90128.44000000","91296.20000000","16188.08268000",1768262399999,"1479964862.26930640",4099509,"8092.54280000","740004800.18072220","0"],[1768262400000,"91296.20000000","96495.00000000","91042.66000000","95414.00000000","23021.51482000",1768348799999,"2149770801.11770380",5025071,"12405.23056000","1159067162.24898290","0"],[1768348800000,"95413.99000000","97924.49000000","94559.28000000","96951.78000000","22851.89428000",1768435199999,"2201535821.64861470",5346212,"11974.98829000","1154415462.59730280","0"],[1768435200000,"96951.78000000","97193.34000000","95134.48000000","95604.80000000","21725.81369000",1768521599999,"2093008182.84373360",4493095,"10841.32767000","1045103063.11148480","0"],[1768521600000,"95604.81000000","95871.47000000","94293.46000000","95550.94000000","11167.71460000",1768607999999,"1064019408.07725140",2971559,"5055.06952000","481723178.08146790","0"],[1768608000000,"95550.94000000","95639.45000000","95021.67000000","95147.77000000","4280.80137000",1768694399999,"408161941.67190790",1020527,"2059.85283000","196399075.97097010","0"],[1768694400000,"95147.77000000","95531.12000000","93615.40000000","93673.14000000","6895.17819000",1768780799999,"654773743.26771180",1488785,"3107.35604000","295217762.82127930","0"],[1768780800000,"93673.14000000","93673.14000000","91910.20000000","92631.00000000","14295.52747000",1768867199999,"1326770336.04904700",3359066,"6906.84245000","640981004.89581220","0"],[1768867200000,"92630.99000000","92870.00000000","87895.98000000","88427.66000000","22007.32610000",1768953599999,"1989676668.59417830",6064031,"9629.19624000","870936424.13909420","0"],[1768953600000,"88427.66000000","90574.00000000","87263.53000000","89454.73000000","20617.50372000",1769039999999,"1837708115.35970330",6419053,"10265.21302000","915531751.08220060","0"],[1769040000000,"89454.73000000","90359.99000000","88515.37000000","89559.67000000","10825.50492000",1769126399999,"969910623.35598860",3743412,"5529.54766000","495598490.52278970","0"],[1769126400000,"89559.68000000","91224.99000000","88578.36000000","89600.26000000","13918.48919000",1769212799999,"1248772265.67884300",4619907,"6911.17668000","620204414.13235400","0"],[1769212800000,"89600.26000000","89957.39000000","89162.08000000","89225.34000000","4226.56737000",1769299199999,"378464146.09188120",959854,"1835.96939000","164401193.43969370","0"],[1769299200000,"89225.34000000","89319.13000000","86074.72000000","86670.36000000","14426.22019000",1769385599999,"1264233689.84158100",3720178,"6269.27657000","549304584.56739540","0"],[1769385600000,"86670.36000000","88860.00000000","86509.63000000","88347.08000000","17766.51453000",1769471999999,"1560135758.98921480",4798083,"9428.94206000","827914390.69498980","0"],[1769472000000,"88347.08000000","89523.16000000","87304.33000000","89250.00000000","13125.40425000",1769558399999,"1160026853.58950320",3787336,"6722.86937000","594388596.05727970","0"],[1769558400000,"89249.99000000","90600.00000000","88833.65000000","89299.99000000","14332.18502000",1769644799999,"1283919840.85147180",4385791,"7015.44336000","628761031.31513640","0"],[1769644800000,"89300.00000000","89348.00000000","83383.33000000","84650.16000000","30431.38201000",1769731199999,"2610381587.91000350",5598749,"12385.58906000","1062920384.07601880","0"],[1769731200000,"84650.16000000","84735.75000000","81118.00000000","84260.49000000","35195.84793000",1769817599999,"2918624066.48183200",8998829,"16749.59784000","1389486785.10668100","0"],[1769817600000,"84260.50000000","84270.02000000","75719.90000000","78741.09000000","39491.89133000",1769903999999,"3155264093.62304410",7384976,"17959.61358000","1435120245.98269650","0"],[1769904000000,"78741.10000000","79424.00000000","75700.00000000","76968.21000000","25395.48168000",1769990399999,"1974920557.04738660",8001906,"12031.74392000","936095742.74021720","0"],[1769990400000,"76968.22000000","79360.00000000","74604.00000000","78738.61000000","42273.59016000",1770076799999,"3260752444.46132960",10085578,"21480.45115000","1658977441.22344040","0"],[1770076800000,"78738.60000000","79186.81000000","72945.50000000","75770.21000000","39120.10889000",1770163199999,"2986903008.57479190",9199445,"17304.88253000","1324119396.43603960","0"],[1770163200000,"75770.21000000","76971.52000000","71888.00000000","73165.83000000","38375.36000000",1770249599999,"2852834631.53914640",10724002,"17274.35569000","1284664768.82907250","0"],[1770249600000,"73165.84000000","73341.18000000","62345.00000000","62909.86000000","106298.82899000",1770335999999,"7198745594.28069360",15364010,"49042.65006000","3325749503.03323960","0"],[1770336000000,"62909.87000000","71751.33000000","60000.00000000","70580.26000000","92539.21531000",1770422399999,"6134056670.61150540",13228528,"49477.51198000","3288426149.28068820","0"],[1770422400000,"70580.26000000","71690.07000000","67300.00000000","69289.38000000","44255.48036000",1770508799999,"3058983879.06915240",7167427,"18766.22233000","1298989823.42944090","0"],[1770508800000,"69289.37000000","72271.41000000","68888.00000000","70330.38000000","21420.53168000",1770595199999,"1510003758.65284210",4870449,"11435.75238000","805898867.28181970","0"],[1770595200000,"70330.38000000","71453.53000000","68308.00000000","70138.00000000","29152.72842000",1770681599999,"2038959539.42097760",6644769,"13854.63486000","969001616.68297280","0"],[1770681600000,"70138.00000000","70527.59000000","67800.00000000","68841.29000000","20373.77072000",1770767999999,"1408623623.35992530",4558658,"9237.21056000","638739950.25352550","0"],[1770768000000,"68841.28000000","69292.88000000","65756.00000000","67082.52000000","28718.24602000",1770854399999,"1930513947.54411460",6956577,"14335.50997000","963903748.26948730","0"],[1770854400000,"67082.52000000","68410.52000000","65118.00000000","66272.17000000","24271.74283000",1770940799999,"1622162145.33420660",6778280,"12101.72511000","809418852.07336170","0"],[1770940800000,"66272.17000000","69482.97000000","65872.46000000","68853.96000000","20244.54955000",1771027199999,"1371286022.33005480",6450842,"10425.24887000","706766540.61685410","0"],[1771027200000,"68853.97000000","70560.01000000","68730.13000000","69822.95000000","18114.78393000",1771113599999,"1260259314.36002640",3803163,"7857.93423000","546756073.26494120","0"],[1771113600000,"69822.94000000","70983.00000000","68000.00000000","68832.58000000","22290.05208000",1771199999999,"1545094572.13681450",4598633,"8861.59262000","615733099.12089960","0"],[1771200000000,"68832.59000000","70126.67000000","67294.11000000","68892.43000000","15515.76534000",1771286399999,"1062797918.25359710",5233849,"8153.43140000","558909191.76749180","0"],[1771286400000,"68892.43000000","69241.50000000","66621.06000000","67503.52000000","16489.06921000",1771372799999,"1117987651.29481200",5994853,"7538.45107000","511426190.89324030","0"],[1771372800000,"67503.52000000","68476.22000000","65870.00000000","66461.00000000","15492.43839000",1771459199999,"1040493524.65212360",4548997,"7895.05707000","530458178.13856490","0"],[1771459200000,"66461.00000000","67320.00000000","65631.83000000","67003.73000000","14542.26988000",1771545599999,"968863572.78215260",4679351,"7106.70741000","473456223.07210710","0"],[1771545600000,"67003.73000000","68318.39000000","66280.20000000","68020.01000000","35351.87091000",1771631999999,"2378079150.56784730",5044912,"15001.46034000","1010970043.14524130","0"],[1771632000000,"68020.00000000","68698.70000000","67534.69000000","67975.93000000","8032.84131000",1771718399999,"547592078.84719890",1593539,"4003.46206000","272919692.67728000","0"],[1771718400000,"67975.93000000","68245.00000000","67190.00000000","67643.40000000","8175.13484000",1771804799999,"553613335.57741360",2160900,"3974.29287000","269081093.61093830","0"],[1771804800000,"67643.39000000","67684.86000000","63888.79000000","64656.02000000","33075.90923000",1771891199999,"2158158656.12151660",8268695,"16388.63858000","1069328860.05896250","0"],[1771891200000,"64656.01000000","65026.75000000","62510.28000000","64058.15000000","23102.83622000",1771977599999,"1469512159.71993510",7553629,"11150.61026000","709235431.91769840","0"],[1771977600000,"64058.15000000","69988.83000000","63913.27000000","67988.04000000","30749.99259000",1772063999999,"2064089702.84443500",7096715,"16382.91985000","1098904977.00827200","0"],[1772064000000,"67988.04000000","68860.00000000","66500.00000000","67485.18000000","20737.77792000",1772150399999,"1404774665.56456080",5426137,"10172.50047000","689304052.45306700","0"],[1772150400000,"67485.19000000","68216.80000000","64914.46000000","65872.10000000","21228.58424000",1772236799999,"1412033823.56197280",3856064,"10107.20917000","671986242.52466200","0"],[1772236800000,"65872.09000000","67760.00000000","63030.00000000","66973.26000000","22548.71649000",1772323199999,"1462864408.26156650",5268514,"11531.10802000","748190390.43238220","0"],[1772323200000,"66973.26000000","68199.99000000","65056.00000000","65776.47000000","23201.85859000",1772409599999,"1545783742.90620010",5312013,"11209.77201000","747161922.84846160","0"],[1772409600000,"65776.48000000","70096.00000000","65259.21000000","68830.06000000","32010.38431000",1772495999999,"2164578841.84591730",8397526,"15335.91369000","1037871544.54815050","0"],[1772496000000,"68830.06000000","69258.08000000","66158.00000000","68338.00000000","24972.24180000",1772582399999,"1691848669.94301820",7648119,"12331.62200000","835461016.09469440","0"],[1772582400000,"68338.01000000","74050.00000000","67400.00000000","72666.77000000","44919.07610000",1772668799999,"3202864447.63246060",8618302,"23641.35243000","1685099057.93017800","0"],[1772668800000,"72666.77000000","73558.15000000","70645.47000000","70890.72000000","26590.51253000",1772755199999,"1917514690.38783410",6709160,"12299.51467000","886773462.47277710","0"],[1772755200000,"70891.02000000","71419.98000000","67744.78000000","68114.02000000","22629.88722000",1772841599999,"1574601198.87488800",5302899,"10464.09351000","728091757.78221270","0"],[1772841600000,"68114.02000000","68551.04000000","66915.26000000","67262.91000000","12719.54315000",1772927999999,"861729861.85304880",2067476,"5910.76849000","400477518.35669130","0"],[1772928000000,"67262.91000000","68200.00000000","65618.49000000","65971.20000000","21593.63901000",1773014399999,"1447522160.31545460",3028392,"11268.64926000","755732359.16967190","0"],[1773014400000,"65971.20000000","69516.65000000","65821.97000000","68432.16000000","28896.72130000",1773100799999,"1967622051.44968020",5093667,"14101.45378000","960195772.91590640","0"],[1773100800000,"68432.16000000","71777.00000000","68391.41000000","69948.63000000","32602.57726000",1773187199999,"2292525621.44052050",5176064,"16453.82839000","1157238967.10044540","0"],[1773187200000,"69948.64000000","71321.00000000","68977.91000000","70191.86000000","27249.27542000",1773273599999,"1911300596.23416780",4759855,"14015.31615000","982971805.59972250","0"],[1773273600000,"70191.86000000","70800.00000000","69205.91000000","70541.34000000","21997.16050000",1773359999999,"1540745224.51010620",4344059,"10545.03396000","738758111.89891770","0"],[1773360000000,"70541.34000000","73913.74000000","70386.01000000","70930.00000000","35996.61678000",1773446399999,"2591768526.29614710",5312490,"18310.34260000","1319530652.95863130","0"],[1773446400000,"70930.01000000","71307.92000000","70317.00000000","71211.95000000","13017.24737000",1773532799999,"921308630.94627690",1661739,"6242.10104000","441895405.35856250","0"],[1773532800000,"71211.95000000","73199.00000000","70858.82000000","72815.24000000","14037.30704000",1773619199999,"1007334955.24365140",2509013,"7307.01776000","524440519.76277650","0"],[1773619200000,"72815.25000000","74909.08000000","72270.41000000","74884.67000000","28409.53019000",1773705599999,"2095859511.56486360",5396482,"15204.22255000","1122045159.19947890","0"],[1773705600000,"74884.67000000","76000.00000000","73399.19000000","73909.36000000","24521.26636000",1773791999999,"1825976731.33267320",4863187,"11791.25230000","878396858.78088600","0"],[1773792000000,"73909.37000000","74672.34000000","70500.00000000","71246.54000000","23392.88093000",1773878399999,"1692949838.97774240",4733897,"11709.17057000","847905482.69725620","0"],[1773878400000,"71246.55000000","71613.79000000","68793.35000000","69930.00000000","22364.81819000",1773964799999,"1566573949.86041240",4972526,"10489.13676000","734634623.28738830","0"],[1773964800000,"69930.01000000","71367.00000000","69388.00000000","70510.73000000","18121.16745000",1774051199999,"1273812840.68867040",4369971,"8801.41211000","618781938.22681490","0"],[1774051200000,"70510.73000000","71100.94000000","68571.42000000","68918.12000000","13397.16750000",1774137599999,"942693882.02642400",1640086,"6379.69313000","449156360.93415470","0"],[1774137600000,"68918.12000000","69588.79000000","67360.66000000","67859.00000000","14843.78682000",1774223999999,"1018926475.31969740",3269152,"7292.32333000","500700088.25183490","0"],[1774224000000,"67859.00000000","71817.09000000","67445.18000000","70906.45000000","28335.09119000",1774310399999,"1980755169.23169410",6509730,"14640.97230000","1022970775.45578170","0"],[1774310400000,"70906.45000000","71400.00000000","68923.07000000","70556.74000000","20702.42244000",1774396799999,"1455361229.20996450",4191328,"9731.85043000","684254039.29491270","0"],[1774396800000,"70556.74000000","72026.09000000","70408.00000000","71336.53000000","17719.50066000",1774483199999,"1261017988.53943220",3298902,"8819.77787000","627874982.89216630","0"],[1774483200000,"71336.53000000","71436.82000000","68153.00000000","68820.31000000","20820.45768000",1774569599999,"1447699734.33983910",3597702,"10116.39467000","703650001.59011960","0"],[1774569600000,"68820.31000000","69179.05000000","65548.25000000","66407.28000000","28603.69557000",1774655999999,"1917318222.70991300",4159306,"14568.62853000","976680026.26568100","0"],[1774656000000,"66407.28000000","67288.94000000","65932.09000000","66377.03000000","11462.39847000",1774742399999,"762676255.44706050",1687368,"5753.04124000","382921412.22384880","0"],[1774742400000,"66377.04000000","67130.50000000","65000.00000000","66010.93000000","10052.85584000",1774828799999,"667003517.60598700",2146177,"4769.42832000","316674097.35018690","0"],[1774828800000,"66010.93000000","68169.65000000","65800.59000000","66797.37000000","18353.38975000",1774915199999,"1234617690.89207520",3902849,"9155.91893000","615747978.85138090","0"],[1774915200000,"66797.38000000","68589.49000000","65998.05000000","68284.48000000","22105.40662000",1775001599999,"1490168487.45487460",4846820,"10726.18262000","723378692.76676190","0"],[1775001600000,"68284.49000000","69310.00000000","67578.75000000","68113.92000000","19020.18990000",1775087999999,"1301708227.07452430",3741910,"9702.49844000","664126033.92691320","0"],[1775088000000,"68113.92000000","68653.38000000","65712.12000000","66901.99000000","20203.47916000",1775174399999,"1349223461.52705720",4189133,"10090.65620000","673815463.87575050","0"],[1775174400000,"66901.99000000","67370.42000000","66282.00000000","66964.30000000","11429.13131000",1775260799999,"763535606.97778810",2023104,"5535.26988000","369859409.32271770","0"],[1775260800000,"66964.29000000","67562.93000000","66775.91000000","67300.42000000","7373.51613000",1775347199999,"494932017.42324420",1356179,"3701.32932000","248489879.99590240","0"],[1775347200000,"67300.42000000","69136.20000000","66611.66000000","69034.18000000","11733.46752000",1775433599999,"791661977.32345030",2106257,"5791.55692000","391091472.13861220","0"],[1775433600000,"69034.18000000","70351.46000000","68300.00000000","68853.66000000","20281.61044000",1775519999999,"1408020173.09616270",4695523,"10149.79257000","704797801.63839920","0"],[1775520000000,"68853.66000000","72761.00000000","67732.01000000","71924.22000000","23750.49661000",1775606399999,"1649637855.84269690",4871706,"12465.18271000","866730089.23104340","0"],[1775606400000,"71924.22000000","72857.00000000","70707.23000000","71069.93000000","19802.68627000",1775692799999,"1418484188.05212380",3843988,"9570.20189000","685666276.83883080","0"],[1775692800000,"71069.93000000","73145.00000000","70466.00000000","71787.97000000","18158.42159000",1775779199999,"1300323816.00933610",3773025,"9604.31771000","687990251.04316700","0"],[1775779200000,"71787.98000000","73434.00000000","71426.15000000","72962.70000000","17372.63288000",1775865599999,"1259195636.05566300",3176308,"8819.74841000","639705902.50139630","0"],[1775865600000,"72962.71000000","73790.00000000","72513.09000000","73043.16000000","9070.94374000",1775951999999,"662437113.70967020",1472041,"4673.47605000","341269009.99304180","0"],[1775952000000,"73043.16000000","73137.24000000","70505.88000000","70740.98000000","13472.46801000",1776038399999,"962825891.81659110",2068779,"6326.31289000","451853887.81102090","0"],[1776038400000,"70741.56000000","74900.00000000","70566.99000000","74417.99000000","24230.21625000",1776124799999,"1753370318.18416590",3673539,"12639.79905000","914783773.85117860","0"],[1776124800000,"74418.00000000","76038.00000000","73795.47000000","74131.55000000","26532.94456000",1776211199999,"1982728989.60721990",4033448,"13313.88956000","995694440.99898930","0"],[1776211200000,"74131.55000000","75425.00000000","73514.00000000","74809.99000000","14425.04167000",1776297599999,"1071448612.53702190",3187792,"7014.01981000","521112265.17116580","0"],[1776297600000,"74809.99000000","75534.76000000","73309.85000000","75154.29000000","17088.68777000",1776383999999,"1274894123.74961140",3581890,"8601.69794000","641950287.24821900","0"],[1776384000000,"75154.28000000","78333.00000000","74529.40000000","77072.00000000","25941.36694000",1776470399999,"1987343208.84067000",4931167,"14435.47730000","1106587361.00453950","0"],[1776470400000,"77072.01000000","77420.08000000","75445.16000000","75691.76000000","9141.84456000",1776556799999,"698008567.93400730",1941112,"4333.78362000","330918112.55196630","0"],[1776556800000,"75691.76000000","76240.66000000","73762.90000000","73801.79000000","11369.82232000",1776643199999,"854915370.44079150",2739751,"5458.61875000","410654487.05263240","0"],[1776643200000,"73801.80000000","76558.62000000","73724.31000000","75840.97000000","16993.41034000",1776729599999,"1280503914.37107510",3563591,"8812.70109000","664069175.96571890","0"],[1776729600000,"75840.97000000","76927.57000000","74821.57000000","76336.15000000","14912.57132000",1776815999999,"1132118272.55831110",3616213,"7672.96288000","582659654.91385480","0"],[1776816000000,"76336.14000000","79472.82000000","76132.95000000","78178.23000000","19737.51225000",1776902399999,"1543732085.54633380",3757077,"10376.12434000","811313167.07036700","0"],[1776902400000,"78178.22000000","78662.50000000","76960.00000000","78257.48000000","16970.79501000",1776988799999,"1321349698.35424610",3571796,"7760.75572000","604322134.30780950","0"],[1776988800000,"78257.48000000","78581.93000000","77264.08000000","77437.13000000","12675.14315000",1777075199999,"986932564.60019650",2581973,"6148.06393000","478778657.35331100","0"],[1777075200000,"77437.13000000","77885.35000000","77140.23000000","77625.00000000","5685.11420000",1777161599999,"440684004.34515350",806542,"2999.85355000","232567740.81986930","0"],[1777161600000,"77625.00000000","78961.00000000","77326.51000000","78657.55000000","7963.56162000",1777247999999,"621991973.48480000",1476971,"3981.86566000","311149594.60716610","0"],[1777248000000,"78657.55000000","79485.66000000","76459.64000000","77371.32000000","16046.92418000",1777334399999,"1247833550.08419230",2982889,"7712.53219000","600122422.59277340","0"],[1777334400000,"77371.32000000","77478.00000000","75666.60000000","76342.77000000","13210.72383000",1777420799999,"1010412673.55502120",2352446,"6518.95469000","498681416.19895180","0"],[1777420800000,"76342.78000000","77904.93000000","74937.52000000","75780.00000000","18279.93022000",1777507199999,"1399735858.34552810",3032890,"9680.02112000","741279741.51876170","0"],[1777507200000,"75780.00000000","76669.14000000","75323.65000000","76346.57000000","10381.81607000",1777593599999,"790584591.68915400",2569480,"5585.19124000","425311383.20183240","0"],[1777593600000,"76346.58000000","78914.12000000","76320.42000000","78231.13000000","17315.46502000",1777679999999,"1347837835.91956420",2388458,"8322.98012000","647849577.80834750","0"],[1777680000000,"78231.13000000","79199.48000000","78040.00000000","78686.85000000","6150.87642000",1777766399999,"482238389.44940980",936143,"3297.03958000","258534491.67396600","0"],[1777766400000,"78686.84000000","79447.00000000","78084.08000000","78568.57000000","7425.79290000",1777852799999,"584294330.45162860",1352474,"3464.91412000","272683292.16937500","0"],[1777852800000,"78568.58000000","80776.99000000","78202.00000000","79861.01000000","26042.96135000",1777939199999,"2074174850.51143910",3734604,"13351.64548000","1063054861.87825520","0"],[1777939200000,"79861.01000000","81791.48000000","79808.72000000","80905.52000000","16947.17995000",1778025599999,"1374319029.23093610",2490930,"8628.14977000","699849788.90645420","0"],[1778025600000,"80905.53000000","82850.00000000","80731.14000000","81447.01000000","18798.77396000",1778111999999,"1535650624.76124830",2794707,"9976.68805000","815009074.23021350","0"],[1778112000000,"81447.01000000","81708.32000000","79500.00000000","80006.00000000","16154.80338000",1778198399999,"1300766382.10233390",2540329,"7625.14879000","614218758.74733080","0"],[1778198400000,"80006.00000000","80500.00000000","79181.48000000","80193.17000000","16001.31009000",1778284799999,"1278566045.41726180",2265372,"8328.38654000","665600036.19246400","0"],[1778284800000,"80193.18000000","81080.00000000","80129.85000000","80678.40000000","7548.42177000",1778371199999,"607596225.98642010",1002373,"4032.72566000","324554540.32550520","0"],[1778371200000,"80678.41000000","82479.32000000","80279.77000000","82210.07000000","12034.31882000",1778457599999,"977223714.26347450",1801608,"6395.89660000","519505191.51513650","0"],[1778457600000,"82210.07000000","82380.00000000","80462.97000000","81745.65000000","12951.76056000",1778543999999,"1053193670.87575560",2576396,"6132.37349000","498860919.49640370","0"],[1778544000000,"81745.66000000","81788.00000000","79843.59000000","80504.47000000","12386.25676000",1778630399999,"1000180167.44067700",2345137,"5716.20385000","461739840.08680080","0"],[1778630400000,"80504.47000000","81324.64000000","78754.65000000","79313.61000000","14810.05643000",1778716799999,"1184929842.86882360",2350570,"7161.64182000","573129996.83419500","0"],[1778716800000,"79313.61000000","82048.13000000","78922.00000000","81089.99000000","19727.86807000",1778803199999,"1590656475.01879700",3101046,"10750.20775000","867205459.83469430","0"],[1778803200000,"81090.00000000","81664.45000000","78659.00000000","79113.21000000","17351.27079000",1778889599999,"1387152674.36886820",3184114,"8333.17845000","666666033.91599590","0"],[1778889600000,"79113.20000000","79227.77000000","77640.00000000","78148.05000000","12132.86192000",1778975999999,"949890656.65885100",1597661,"5776.31138000","452258189.43534810","0"],[1778976000000,"78148.05000000","78599.99000000","76735.16000000","77457.67000000","8442.70220000",1779062399999,"658061481.64485200",1570433,"3897.86770000","303858886.90872100","0"],[1779062400000,"77457.67000000","77800.00000000","76051.00000000","77001.87000000","18745.51678000",1779148799999,"1439862031.89197120",3529328,"8916.45791000","684998988.32531620","0"],[1779148800000,"77001.88000000","77414.62000000","76144.71000000","76834.36000000","11024.85978000",1779235199999,"846904378.30780350",2315121,"5680.77448000","436435106.06206760","0"],[1779235200000,"76834.36000000","77853.04000000","76516.74000000","77552.23000000","11296.26307000",1779321599999,"873091271.47163510",2437754,"5606.16242000","433402000.23130960","0"],[1779321600000,"77552.24000000","78200.00000000","76719.47000000","77615.52000000","11318.25841000",1779407999999,"878168697.22774920",2473146,"5765.00854000","447290745.14125320","0"],[1779408000000,"77615.52000000","77900.00000000","75359.18000000","75539.50000000","11272.36134000",1779494399999,"866200460.91045950",2370783,"5204.99076000","400374654.60944890","0"],[1779494400000,"75539.50000000","77404.18000000","74289.60000000","76752.01000000","15086.88814000",1779580799999,"1138996605.77381600",2103536,"7738.58719000","584406871.69029830","0"],[1779580800000,"76752.00000000","77543.15000000","76108.00000000","77064.96000000","8398.00156000",1779667199999,"644925517.61131600",1612969,"4513.13276000","346628082.28819410","0"],[1779667200000,"77064.96000000","77905.52000000","76914.25000000","77322.01000000","7672.32197000",1779753599999,"593868004.99759730",1778509,"3644.38154000","282126295.70740950","0"],[1779753600000,"77322.01000000","78080.00000000","75677.97000000","75930.01000000","16953.47629000",1779839999999,"1299609317.69759170",3360745,"7867.04050000","603376144.87671510","0"],[1779840000000,"75930.01000000","76174.15000000","74243.99000000","74449.30000000","16877.77483000",1779926399999,"1270680262.90882430",3367068,"7990.81792000","601880855.35209910","0"],[1779926400000,"74449.31000000","74590.77000000","72582.82000000","73617.51000000","21274.02026000",1780012799999,"1560808525.50727460",3799713,"11285.37807000","828070542.05123320","0"],[1780012800000,"73617.52000000","74514.10000000","72512.49000000","73460.78000000","18686.74141000",1780099199999,"1376106492.90642700",2897318,"10668.37212000","786121889.89003700","0"],[1780099200000,"73460.78000000","74143.76000000","73216.00000000","73884.38000000","7515.40909000",1780185599999,"553989386.11152070",1124406,"4118.11087000","303592073.26730630","0"],[1780185600000,"73884.38000000","74275.66000000","73400.00000000","73674.39000000","6986.45707000",1780271999999,"515907532.58919720",1363437,"3407.47243000","251629752.08650940","0"],[1780272000000,"73674.39000000","74092.00000000","70686.68000000","71408.90000000","23921.09184000",1780358399999,"1723958338.68287760",4237773,"11600.30396000","835109172.11680740","0"],[1780358400000,"71408.90000000","71408.90000000","66193.00000000","66760.83000000","32858.19586000",1780444799999,"2253348577.98312800",6250677,"15675.49150000","1074442481.84573250","0"],[1780444800000,"66760.84000000","67516.00000000","64092.49000000","64142.75000000","30138.30650000",1780531199999,"1998349981.89294380",6676358,"14567.29572000","967367597.54736620","0"],[1780531200000,"64142.75000000","64764.32000000","61383.56000000","63885.99000000","43577.17571000",1780617599999,"2759349733.48938320",9057976,"20172.82504000","1278141865.02682960","0"],[1780617600000,"63885.99000000","63978.00000000","59130.91000000","61056.47000000","55027.28807000",1780703999999,"3379021750.50332800",11658856,"24879.51775000","1529682071.47000020","0"],[1780704000000,"61056.47000000","61530.05000000","59500.00000000","60884.62000000","19795.58877000",1780790399999,"1202325958.46823350",5000874,"9473.55921000","575481185.89109590","0"],[1780790400000,"60884.62000000","64234.68000000","60746.00000000","63332.01000000","26612.10443000",1780876799999,"1656650772.81370800",4752461,"14156.31067000","882490717.57647540","0"],[1780876800000,"63332.01000000","64200.00000000","62408.00000000","63085.99000000","23053.38624000",1780963199999,"1462563286.75122030",4887564,"11227.99606000","712684502.06538240","0"],[1780963200000,"63086.00000000","63526.01000000","60780.00000000","61730.00000000","21636.21959000",1781049599999,"1347322049.16234040",4347332,"10357.23644000","645037339.54562680","0"],[1781049600000,"61730.00000000","62857.99000000","60755.00000000","61510.99000000","15998.71652000",1781135999999,"986710883.58937470",4655686,"7714.59491000","475908655.44227750","0"],[1781136000000,"61510.99000000","63933.02000000","61510.99000000","63625.99000000","17380.94642000",1781222399999,"1093211866.43388520",3446803,"8975.49366000","564559048.55862310","0"],[1781222400000,"63626.00000000","64394.44000000","62829.81000000","63580.01000000","16397.05240000",1781308799999,"1042661512.67960390",3154052,"8373.87233000","532498396.62715990","0"],[1781308800000,"63580.00000000","64762.77000000","63418.66000000","64458.01000000","9960.74163000",1781395199999,"637302050.48679330",1489009,"5326.34918000","340833402.14969990","0"],[1781395200000,"64458.01000000","65800.00000000","63678.83000000","65746.45000000","13203.03375000",1781481599999,"853654539.26383020",2060901,"6966.04602000","450843680.32074270","0"],[1781481600000,"65746.45000000","67292.15000000","65354.00000000","66328.74000000","18559.80102000",1781567999999,"1230675240.53797410",3140494,"8827.32403000","585352821.94932690","0"],[1781568000000,"66328.74000000","66992.00000000","65360.92000000","65675.01000000","14302.05801000",1781654399999,"945125184.25184060",2964629,"6709.60119000","443519254.49336060","0"],[1781654400000,"65675.02000000","66445.93000000","63915.77000000","64509.40000000","19048.65409000",1781740799999,"1242898548.08223530",3933123,"9344.30808000","609795592.73651740","0"],[1781740800000,"64509.40000000","64806.00000000","62272.07000000","62958.01000000","16935.59661000",1781827199999,"1076015381.19240890",3573931,"8148.66252000","517693581.06281080","0"],[1781827200000,"62958.01000000","63666.00000000","62316.44000000","63543.91000000","14247.42400000",1781913599999,"896102952.77531740",2671918,"6709.20964000","421981528.27389670","0"],[1781913600000,"63543.90000000","64388.00000000","63184.21000000","64298.01000000","9522.10324000",1781999999999,"607077211.75574230",1970081,"4669.85879000","297796699.61223290","0"],[1782000000000,"64298.01000000","64588.00000000","63270.00000000","63311.99000000","8034.66333000",1782086399999,"514862175.73621230",1768294,"3833.13382000","245702909.42023560","0"],[1782086400000,"63312.00000000","65622.83000000","63312.00000000","64020.01000000","15423.10851000",1782172799999,"995034557.15634590",3521337,"7677.53285000","495354694.74254000","0"],[1782172800000,"64020.01000000","64275.38000000","61938.00000000","62734.57000000","20222.99292000",1782259199999,"1268093221.25023340",3626190,"9113.26740000","571633628.75893690","0"],[1782259200000,"62734.57000000","63239.06000000","59102.70000000","61077.99000000","30678.28543000",1782345599999,"1871885814.30789480",5367531,"14451.45440000","882414090.56238450","0"],[1782345600000,"61078.00000000","61962.40000000","58115.01000000","59794.00000000","30386.00694000",1782431999999,"1822854100.07008660",5683275,"14406.15352000","865169997.77465570","0"],[1782432000000,"59794.64000000","60759.99000000","58337.00000000","60097.27000000","27403.55723000",1782518399999,"1636102058.37781230",6019134,"13907.49037000","831252961.00078270","0"],[1782518400000,"60097.27000000","60941.17000000","59855.16000000","60029.00000000","9587.22916000",1782604799999,"578765263.06984560",1763416,"5067.92650000","305951190.25869870","0"],[1782604800000,"60029.01000000","60545.01000000","58905.00000000","59577.01000000","8907.13796000",1782691199999,"533333220.81111670",2299232,"4290.64588000","257041890.36057810","0"],[1782691200000,"59577.01000000","60780.57000000","58900.01000000","60260.21000000","20203.14178000",1782777599999,"1210648237.74401550",4884336,"10334.16227000","619595248.52552690","0"],[1782777600000,"60260.20000000","60276.54000000","58201.00000000","58624.71000000","19639.82787000",1782863999999,"1157911191.48935650",3804809,"8879.55126000","523471695.13157440","0"],[1782864000000,"58624.71000000","61334.00000000","57800.19000000","60024.00000000","25093.44662000",1782950399999,"1491051306.81895120",4166849,"12936.11295000","769788015.53048130","0"],[1782950400000,"60024.00000000","62200.00000000","59588.00000000","61560.00000000","21382.14163000",1783036799999,"1308156569.72009190",3883096,"11394.85517000","697154441.64965100","0"],[1783036800000,"61560.00000000","62979.86000000","61248.86000000","62583.26000000","14048.98627000",1783123199999,"870359931.58328490",2571531,"7249.98683000","449356592.07945980","0"],[1783123200000,"62583.26000000","63461.99000000","62328.24000000","63144.01000000","9139.82740000",1783209599999,"574233846.08260510",1643288,"4753.53597000","298756917.62605280","0"],[1783209600000,"63144.01000000","63999.00000000","62436.59000000","63650.00000000","9172.07758000",1783295999999,"577866444.60744400",1790183,"4565.93641000","287772291.72139260","0"],[1783296000000,"63650.01000000","64700.00000000","61306.84000000","64042.02000000","21435.28437000",1783382399999,"1347956046.40322690",3777895,"11556.55192000","725800060.88856190","0"],[1783382400000,"64042.93000000","64314.00000000","62671.39000000","63363.99000000","16834.20823000",1783468799999,"1069267686.88860920",3282102,"8128.20476000","516256287.15832790","0"],[1783468800000,"63364.00000000","63761.99000000","61544.56000000","62290.00000000","18620.09796000",1783555199999,"1160087170.62003580",3598487,"8338.57026000","519456686.00951760","0"],[1783555200000,"62290.01000000","63500.00000000","61705.29000000","63230.00000000","16742.80672000",1783641599999,"1050849813.26948410",3176050,"7922.48357000","497503064.96286540","0"],[1783641600000,"63230.01000000","64692.83000000","62926.01000000","64161.72000000","17589.00122000",1783727999999,"1126097961.00205100",2927425,"8727.50290000","558839184.58507300","0"],[1783728000000,"64161.72000000","64504.11000000","63819.00000000","63819.00000000","9151.97432000",1783814399999,"587469874.56680870",1406178,"3908.28562000","250875418.84110930","0"],[1783814400000,"63819.01000000","64290.11000000","63640.83000000","63780.00000000","13914.83703000",1783900799999,"889938572.36794330",1919605,"6757.00737000","432156662.98307140","0"],[1783900800000,"63780.00000000","64425.00000000","61824.97000000","62334.52000000","21682.50204000",1783987199999,"1361096729.95104340",3349712,"9861.43724000","618891429.73544790","0"],[1783987200000,"62334.52000000","65100.00000000","62272.20000000","65043.98000000","20552.41384000",1784073599999,"1310854500.68053040",3080945,"10847.48978000","692544328.07133690","0"],[1784073600000,"65043.99000000","65600.00000000","64485.00000000","64756.28000000","18401.89741000",1784159999999,"1195648323.76851840",2668919,"9009.48362000","585447811.84487810","0"],[1784160000000,"64756.28000000","64997.52000000","63748.74000000","63830.20000000","18764.52679000",1784246399999,"1206498386.37719370",2813481,"9007.30607000","579112000.22671970","0"],[1784246400000,"63830.20000000","64387.99000000","62537.56000000","63931.67000000","18189.89389000",1784332799999,"1152546029.34025150",3239296,"8618.43801000","545926712.67857150","0"],[1784332800000,"63931.67000000","64865.00000000","63886.65000000","64834.22000000","8031.18012000",1784419199999,"515954648.68636990",1088701,"4100.21428000","263412780.44647870","0"],[1784419200000,"64834.21000000","64967.25000000","64280.00000000","64722.54000000","8379.91474000",1784505599999,"541559101.91299460",1464337,"4281.97001000","276728781.26507170","0"],[1784505600000,"64722.55000000","65799.00000000","63100.00000000","65255.51000000","21323.48702000",1784591999999,"1379182710.26304440",3606847,"10104.82668000","654547128.90542850","0"],[1784592000000,"65255.51000000","66956.15000000","65148.75000000","66556.16000000","18618.28087000",1784678399999,"1232802690.07421990",3005241,"9545.80868000","632017323.47323100","0"],[1784678400000,"66556.15000000","66739.89000000","65553.67000000","66114.49000000","18074.86602000",1784764799999,"1193958918.30683200",3381825,"8854.46937000","585011981.67154300","0"],[1784764800000,"66114.50000000","66313.14000000","64650.00000000","65098.97000000","14698.22673000",1784851199999,"959991207.46039400",2557299,"7036.32429000","459602971.04271410","0"],[1784851200000,"65098.98000000","65808.59000000","63739.75000000","64139.99000000","16821.27180000",1784937599999,"1086879409.16405160",2467691,"8133.22286000","525535644.02044620","0"],[1784937600000,"64140.00000000","64475.28000000","63810.00000000","64375.00000000","8863.05030000",1785023999999,"568282056.08358410",1005338,"4621.49495000","296311657.92594380","0"],[1785024000000,"64375.01000000","65577.00000000","64293.81000000","65399.99000000","7933.06089000",1785110399999,"513834097.46235940",1138023,"4091.47971000","265047345.63367550","0"],[1785110400000,"65400.00000000","65744.60000000","63605.56000000","63755.86000000","14791.90543000",1785196799999,"961311197.98538680",2921636,"6694.82928000","435156822.31787570","0"],[1785196800000,"63755.86000000","64100.00000000","62742.47000000","63915.00000000","13889.82996000",1785283199999,"881901504.49362390",2679943,"7070.02830000","449032421.85857520","0"],[1785283200000,"63915.00000000","64744.81000000","63267.34000000","63984.28000000","16780.11912000",1785369599999,"1075624907.64993810",3615294,"8931.61763000","572491996.78194980","0"],[1785369600000,"63984.29000000","65176.60000000","63603.92000000","64780.02000000","17131.58486000",1785455999999,"1104856756.92441380",3246691,"8996.19220000","580226535.02641050","0"],[1785456000000,"64780.03000000","65409.56000000","62466.00000000","62887.88000000","20475.60686000",1785542399999,"1302023180.89668250",2740238,"9659.56143000","614195527.41951000","0"],[1785542400000,"62887.88000000","63150.00000000","62275.00000000","62823.64000000","7563.08904000",1785628799999,"475812069.76235600",831983,"3772.23898000","237336841.66406610","0"],[1785628800000,"62823.65000000","63796.33000000","62806.58000000","63570.00000000","8387.01154000",1785715199999,"531238376.42127370",1286064,"4566.33112000","289282425.13673770","0"],[1785715200000,"63570.01000000","64080.00000000","62300.00000000","63520.00000000","15543.29743000",1785801599999,"983698515.95577920",2494364,"7987.90387000","505558159.39526640","0"],[1785801600000,"63520.00000000","64549.16000000","63322.01000000","64106.56000000","13690.47909000",1785887999999,"875057683.29647230",2388039,"7360.46366000","470519870.70858920","0"],[1785888000000,"64106.55000000","65025.22000000","63880.00000000","64665.23000000","12742.85528000",1785974399999,"820929974.25524970",2402227,"6522.48250000","420180741.60884970","0"],[1785974400000,"64665.24000000","64999.00000000","64172.00000000","64323.61000000","9864.43284000",1786060799999,"637366646.71670770",2087951,"4666.15261000","301530716.38684180","0"],[1786060800000,"64323.61000000","65390.99000000","64166.00000000","64923.19000000","11807.40403000",1786147199999,"765604113.53555880",2283383,"5639.26621000","365759790.12034750","0"],[1786147200000,"64923.20000000","65192.54000000","64784.19000000","64962.60000000","5760.14298000",1786233599999,"374451358.83061990",540447,"2810.00611000","182668411.39869090","0"],[1786233600000,"64962.60000000","65474.46000000","64730.08000000","64901.59000000","7031.23606000",1786319999999,"457366207.40422350",803981,"3207.32922000","208616902.93426420","0"],[1786320000000,"64901.59000000","65391.14000000","63806.27000000","63970.01000000","13638.40877000",1786406399999,"880502559.65311250",2054347,"6946.62767000","448395344.72269970","0"],[1786406400000,"63970.01000000","64515.43000000","63238.00000000","63600.00000000","12891.63248000",1786492799999,"823992195.66591810",1660517,"6363.01318000","406580591.52596730","0"],[1786492800000,"63600.01000000","64500.00000000","63310.34000000","63479.99000000","13627.06822000",1786579199999,"868963134.22856060",1990499,"6993.82626000","445813941.04264210","0"],[1786579200000,"63479.99000000","64010.00000000","62802.27000000","63490.86000000","10793.85853000",1786665599999,"685844694.24948480",2078777,"5588.30192000","355148234.43938670","0"],[1786665600000,"63490.86000000","63617.45000000","62535.24000000","63043.56000000","12340.82899000",1786751999999,"777408844.70579770",2184530,"6678.27723000","420633226.24807670","0"],[1786752000000,"63043.56000000","63187.98000000","62920.00000000","63086.01000000","5405.16038000",1786838399999,"340890632.35788360",540313,"3110.52011000","196180469.50074570","0"],[1786838400000,"63086.01000000","63390.00000000","62716.00000000","62900.00000000","4737.23135000",1786924799999,"298698048.55513150",640294,"2498.03555000","157497828.26996570","0"],[1786924800000,"62900.00000000","64610.01000000","62751.10000000","64532.10000000","14255.64713000",1787011199999,"909366051.06852270",2111256,"7186.91098000","458508023.19464200","0"],[1787011200000,"64532.11000000","65058.81000000","64027.85000000","64725.42000000","11789.91312000",1787097599999,"759405329.82942150",1608019,"5759.24912000","370988128.63305250","0"],[1787097600000,"64725.42000000","70000.00000000","64166.00000000","69334.79000000","29054.29976000",1787183999999,"1954769139.09319090",4160596,"15646.86527000","1052899268.55794110","0"],[1787184000000,"69334.78000000","73400.00000000","68902.22000000","73025.15000000","35904.79287000",1787270399999,"2562053707.60998330",6249114,"18144.94133000","1294796740.99114590","0"],[1787270400000,"73027.02000000","79500.00000000","73027.02000000","78338.03000000","44339.56568000",1787356799999,"3401672760.03336090",8928944,"23033.87661000","1766188726.33158330","0"],[1787356800000,"78338.03000000","78828.15000000","76500.00000000","77074.93000000","18524.50847000",1787443199999,"1433768388.59723810",3950045,"9413.19226000","728650560.29909650","0"],[1787443200000,"77074.94000000","78052.85000000","75545.67000000","77734.00000000","15367.23185000",1787529599999,"1182628276.05943290",3627829,"8207.35031000","631901958.23575150","0"],[1787529600000,"77734.00000000","80000.00000000","76670.01000000","78992.75000000","30179.29391000",1787615999999,"2367960844.30284900",6334409,"15033.99548000","1180076077.88272360","0"],[1787616000000,"78992.76000000","81272.62000000","77851.00000000","78539.14000000","24772.51394000",1787702399999,"1972170530.27459760",6360202,"12633.43254000","1006294174.85469470","0"],[1787702400000,"78539.13000000","79251.60000000","77632.58000000","79023.75000000","14613.75887000",1787788799999,"1148236055.87923850",4284527,"7299.27224000","573666484.09954990","0"],[1787788800000,"79023.75000000","80848.74000000","78546.13000000","80249.58000000","16265.53695000",1787875199999,"1297370375.47347860",4932285,"7358.50047000","587134078.76529430","0"],[1787875200000,"80249.59000000","81478.87000000","76888.00000000","77845.87000000","19756.43646000",1787961599999,"1560927602.27894060",4822157,"9300.40971000","735228439.30105630","0"],[1787961600000,"77845.88000000","78330.00000000","77382.37000000","78230.00000000","7016.30257000",1788047999999,"545867984.84857770",1519886,"3594.89663000","279676173.87169260","0"],[1788048000000,"78230.00000000","79400.00000000","77000.00000000","77682.00000000","9085.42405000",1788134399999,"712506539.56446480",2404922,"4314.34369000","338432867.34651110","0"],[1788134400000,"77682.00000000","79250.00000000","77392.00000000","78581.29000000","15303.90602000",1788220799999,"1198158182.23741980",4354737,"8150.63510000","638244851.35762190","0"],[1788220800000,"78581.30000000","79220.61000000","76420.00000000","77439.00000000","14130.63949000",1788307199999,"1101387276.65132930",3662805,"7128.14511000","555981558.22935560","0"],[1788307200000,"77439.01000000","77792.00000000","76264.00000000","77340.01000000","13070.97820000",1788393599999,"1008333112.58752340",3312492,"6647.38296000","512773293.69380870","0"],[1788393600000,"77340.01000000","82300.00000000","76968.00000000","81270.37000000","19806.42247000",1788479999999,"1579639079.84716540",4460645,"10841.35467000","864605005.48359890","0"],[1788480000000,"81270.37000000","81427.75000000","78660.00000000","79660.77000000","19198.62549000",1788566399999,"1538393292.48454570",3417900,"9282.35949000","744028777.52453620","0"],[1788566400000,"79660.77000000","80200.00000000","79442.00000000","79831.75000000","9117.24020000",1788652799999,"727162100.16711130",1276050,"4255.28225000","339348475.70742010","0"],[1788652800000,"79831.75000000","80559.99000000","79233.00000000","80341.83000000","8854.81827000",1788739199999,"707422224.46505490",1658245,"4212.19077000","336600182.64951080","0"],[1788739200000,"80341.83000000","80443.99000000","78680.00000000","79112.01000000","10572.45495000",1788825599999,"839882674.54233730",2464603,"5180.15668000","411563607.50570850","0"],[1788825600000,"79112.00000000","79485.00000000","77620.01000000","78455.80000000","19235.06605000",1788911999999,"1510077235.73485570",4339646,"8541.11569000","670838741.16665150","0"],[1788912000000,"78455.80000000","79760.00000000","77770.00000000","78306.43000000","14129.92027000",1788998399999,"1114730666.15220270",3338369,"6620.08219000","522307227.44916110","0"],[1788998400000,"78306.43000000","78564.39000000","76464.00000000","76568.72000000","15320.36904000",1789084799999,"1188117943.77201960",3080707,"6426.97352000","498398012.04048190","0"],[1789084800000,"76568.73000000","79890.00000000","76046.58000000","77225.70000000","19713.27729000",1789171199999,"1528809492.09930950",3614263,"9852.15345000","764153169.81810270","0"],[1789171200000,"77225.71000000","77505.67000000","77059.75000000","77278.73000000","8060.44455000",1789257599999,"622849159.58773900",748574,"4312.77118000","333247676.74929380","0"],[1789257600000,"77278.73000000","77450.00000000","76500.00000000","76842.01000000","6959.68366000",1789343999999,"536092213.40143950",1275503,"3615.73308000","278537359.61126710","0"],[1789344000000,"76842.01000000","79600.00000000","76388.72000000","78189.21000000","15413.48971000",1789430399999,"1204563026.13293760",3225517,"8203.69526000","641079205.43312760","0"],[1789430400000,"78189.20000000","78250.46000000","74967.97000000","75644.48000000","21682.71734000",1789516799999,"1658732238.39959690",3419940,"10645.00135000","814765609.69523520","0"],[1789516800000,"75644.48000000","76560.76000000","75064.82000000","76206.01000000","14887.98431000",1789603199999,"1129239634.11360280",3057694,"7531.01341000","571340166.34932860","0"],[1789603200000,"76206.00000000","77179.47000000","76000.00000000","76417.01000000","10925.02219000",1789689599999,"836425871.03889240",2014558,"5842.31746000","447318393.39471730","0"],[1789689600000,"76417.01000000","81400.00000000","76296.00000000","80883.87000000","23907.77962000",1789775999999,"1897722787.40999420",3193109,"12932.77628000","1025411967.15017960","0"],[1789776000000,"80883.86000000","81951.00000000","80844.58000000","81249.99000000","10663.76706000",1789862399999,"867621845.58397860",1648389,"5134.66262000","417900526.64761270","0"],[1789862400000,"81249.99000000","81497.33000000","80126.04000000","81178.00000000","10993.68293000",1789948799999,"887777953.29124560",1941278,"6011.32934000","485416420.94412010","0"],[1789948800000,"81178.01000000","87395.67000000","80850.22000000","86620.00000000","31963.17872000",1790035199999,"2702559883.82269890",4461004,"16545.20736000","1398317660.97195110","0"],[1790035200000,"86620.01000000","86717.60000000","85114.00000000","86208.56000000","21328.45813000",1790121599999,"1834036114.86076060",3386775,"9485.28663000","815537527.83543300","0"],[1790121600000,"86208.57000000","87278.54000000","83500.01000000","84397.60000000","22150.93277000",1790207999999,"1887736866.15679790",3301896,"10334.67252000","881464898.31627080","0"],[1790208000000,"84397.60000000","84942.45000000","82874.93000000","84410.24000000","18703.61971000",1790294399999,"1572042147.67339670",3293051,"8797.50585000","739743588.45265620","0"],[1790294400000,"84410.24000000","85255.00000000","83183.00000000","84099.99000000","18056.26519000",1790380799999,"1520256978.69349630",2848596,"8541.13394000","719546363.00050410","0"],[1790380800000,"84100.00000000","84473.58000000","83798.00000000","84433.10000000","8058.06465000",1790467199999,"677578219.04701390",946697,"3902.91165000","328189397.80361370","0"],[1790467200000,"84433.11000000","85159.03000000","84132.00000000","84472.00000000","9615.12963000",1790553599999,"813976178.36119750",1358160,"4750.20011000","402162137.24410960","0"],[1790553600000,"84472.01000000","84999.00000000","82563.00000000","83500.01000000","20960.72462000",1790639999999,"1746910498.42796880",3568162,"9506.99307000","792415046.49894150","0"],[1790640000000,"83500.01000000","84563.99000000","82775.94000000","83663.66000000","13461.55331000",1790726399999,"1126045075.03814920",2908693,"6379.67553000","533739685.72203290","0"],[1790726400000,"83663.66000000","85649.95000000","82956.11000000","83623.60000000","18522.82001000",1790812799999,"1557658297.32385850",3218097,"9043.85339000","760689387.62368890","0"],[1790812800000,"83623.59000000","85273.65000000","83186.00000000","84880.05000000","16766.05675000",1790899199999,"1409485416.76240700",3018436,"8661.88979000","728233115.76909470","0"],[1790899200000,"84880.05000000","87220.00000000","83888.00000000","84518.01000000","26497.91954000",1790985599999,"2268231876.26869410",3801781,"11650.90705000","997644869.35585120","0"],[1790985600000,"84518.00000000","85037.63000000","84456.02000000","84753.56000000","6889.63623000",1791071999999,"583778209.30866300",668698,"3478.99554000","294794667.06147220","0"],[1791072000000,"84753.57000000","86800.00000000","84719.99000000","86530.00000000","7993.11395000",1791158399999,"683674414.67448580",1340109,"3973.81435000","339978806.37905070","0"],[1791158400000,"86530.00000000","86999.11000000","84972.01000000","85766.87000000","16186.77610000",1791244799999,"1391807556.38117340",2992211,"7121.39637000","612378678.85628760","0"],[1791244800000,"85766.87000000","86698.99000000","85136.11000000","85549.93000000","12614.47572000",1791331199999,"1083162507.38452770",2606680,"6208.52054000","533198556.33393730","0"],[1791331200000,"85549.94000000","85598.22000000","82787.25000000","83321.81000000","20838.08376000",1791417599999,"1745755734.97076920",4884850,"10212.14396000","855486790.74344680","0"],[1791417600000,"83321.81000000","83521.15000000","80393.56000000","81754.45000000","21676.96164000",1791503999999,"1778910834.27067110",3910823,"10561.90119000","867187864.58886660","0"],[1791504000000,"81754.46000000","83528.98000000","81603.52000000","82635.55000000","12301.61263000",1791590399999,"1016094089.65125780",2142080,"6834.92850000","564632935.49658460","0"],[1791590400000,"82635.56000000","83173.29000000","82545.82000000","82988.36000000","7437.72181000",1791676799999,"616246732.05837310",607880,"3921.33089000","324889703.86183690","0"],[1791676800000,"82988.35000000","84199.00000000","82804.65000000","83773.12000000","6963.51092000",1791763199999,"580640158.58158530",996255,"3920.67721000","326913491.27345940","0"],[1791763200000,"83773.12000000","84352.00000000","81750.09000000","81850.00000000","13529.90112000",1791849599999,"1125794983.91458320",2484237,"6801.17717000","565895951.92918480","0"],[1791849600000,"81850.01000000","84168.00000000","81033.66000000","83169.00000000","14784.06270000",1791935999999,"1230595670.84139170",3094331,"7522.54397000","626232475.31790350","0"],[1791936000000,"83169.01000000","84146.72000000","81444.42000000","81682.01000000","18307.57283000",1792022399999,"1513585768.11086530",3558844,"8532.27273000","705041794.81408610","0"],[1792022400000,"81682.02000000","82634.30000000","79800.00000000","82245.93000000","22563.14627000",1792108799999,"1836581200.41698430",4346924,"10544.51931000","858305620.68263960","0"],[1792108800000,"82245.93000000","82940.81000000","80809.25000000","81615.64000000","14753.95760000",1792195199999,"1208389572.91954060",3155491,"7686.65994000","629592464.62453340","0"],[1792195200000,"81615.91000000","81770.01000000","80819.66000000","81491.04000000","7038.87186000",1792281599999,"573731477.30699520",1168469,"3815.09423000","310985629.91126200","0"],[1792281600000,"81491.04000000","82295.47000000","80684.36000000","82116.00000000","10098.21458000",1792367999999,"823417466.95135370",1897805,"5169.18843000","421724285.52389990","0"],[1792368000000,"82116.00000000","83158.00000000","81748.85000000","81938.40000000","12792.25745000",1792454399999,"1054100702.39847550",2628443,"7082.98900000","583568092.70038150","0"],[1792454400000,"81938.39000000","83439.00000000","81200.00000000","83028.15000000","13954.54986000",1792540799999,"1147167745.45756140",3117823,"7467.43700000","613625979.02164330","0"],[1792540800000,"83028.14000000","84898.00000000","82635.32000000","84093.42000000","16544.48031000",1792627199999,"1388741748.82311660",3096152,"8138.40380000","682753995.10599420","0"],[1792627200000,"84093.42000000","84377.21000000","80939.54000000","81416.09000000","19476.41499000",1792713599999,"1600912152.13579610",3457221,"8822.10346000","724218969.28380430","0"],[1792713600000,"81416.09000000","82060.88000000","81099.00000000","81584.00000000","8691.24052000",1792799999999,"709597829.26523320",1678601,"4569.27417000","373041834.52678010","0"]]