[[1764028800000,"138.43000000","140.50000000","133.13000000","138.96000000","2994819.85300000",1764115199999,"409226323.33044000",2110444,"1420037.01700000","194241801.42398000","0"],[1764115200000,"138.96000000","144.75000000","135.50000000","143.02000000","4021862.67000000",1764201599999,"562094537.22552000",2100192,"1886595.62400000","263450272.31572000","0"],[1764201600000,"143.01000000","144.29000000","140.47000000","140.85000000","2331673.18900000",1764287999999,"331918081.73149000",1218711,"1158259.66200000","164844366.92401000","0"],[1764288000000,"140.85000000","143.60000000","136.01000000","137.33000000","3502510.03100000",1764374399999,"490598696.88363000",1614078,"1714576.89600000","240463680.13399000","0"],[1764374400000,"137.33000000","138.10000000","134.76000000","135.91000000","1859321.17100000",1764460799999,"254173125.62851000",749092,"815022.40800000","111395094.81332000","0"],[1764460800000,"135.92000000","140.19000000","133.26000000","133.48000000","2608165.32900000",1764547199999,"357882224.67243000",991552,"1170667.57100000","160729812.70821000","0"],[1764547200000,"133.48000000","133.74000000","123.11000000","126.66000000","5007504.05700000",1764633599999,"635198829.37354000",2539012,"2414287.70800000","306111931.02272000","0"],[1764633600000,"126.66000000","140.88000000","126.01000000","138.68000000","5022856.74700000",1764719999999,"675106831.85339000",2502692,"2542106.45900000","340662911.60813000","0"],[1764720000000,"138.67000000","146.08000000","137.76000000","144.67000000","3954144.80500000",1764806399999,"560511341.40006000",2140894,"2059434.53300000","292176548.97666000","0"],[1764806400000,"144.67000000","146.91000000","137.80000000","139.01000000","2694242.24100000",1764892799999,"383629221.93813000",1819447,"1288391.31700000","183480458.32498000","0"],[1764892800000,"139.01000000","140.75000000","130.73000000","133.29000000","3367359.14300000",1764979199999,"457172027.12608000",1904907,"1710078.63500000","232061653.70566000","0"],[1764979200000,"133.29000000","134.13000000","131.28000000","132.19000000","1341595.43100000",1765065599999,"178276609.96260000",893052,"668326.89500000","88826441.27074000","0"],[1765065600000,"132.20000000","136.35000000","127.70000000","132.24000000","3131804.49100000",1765151999999,"413797116.36681000",1814091,"1510555.51700000","199613207.11372000","0"],[1765152000000,"132.25000000","139.36000000","131.52000000","133.25000000","3245115.42600000",1765238399999,"440265638.92837000",2042892,"1666582.47700000","225925685.64272000","0"],[1765238400000,"133.24000000","144.93000000","131.62000000","137.88000000","4508522.03400000",1765324799999,"623533690.78880000",2422599,"2211760.74300000","305879703.53315000","0"],[1765324800000,"137.87000000","142.57000000","135.39000000","136.26000000","4520230.27600000",1765411199999,"624546006.02724000",2617344,"2287647.22600000","316218788.98510000","0"],[1765411200000,"136.26000000","137.79000000","129.00000000","136.41000000","4377697.03600000",1765497599999,"581262368.19525000",2353342,"2061905.44600000","273749386.29795000","0"],[1765497600000,"136.41000000","140.12000000","130.35000000","132.27000000","4005608.26200000",1765583999999,"542914566.18940000",2200099,"2010331.56500000","272691790.16823000","0"],[1765584000000,"132.28000000","134.28000000","131.60000000","133.14000000","1472483.73500000",1765670399999,"195790564.90788000",667045,"694047.11800000","92243590.77562000","0"],[1765670400000,"133.13000000","133.66000000","127.98000000","129.40000000","1731614.63700000",1765756799999,"227172804.50155000",961625,"796819.69800000","104590641.23822000","0"],[1765756800000,"129.39000000","135.43000000","123.63000000","127.81000000","3922431.00000000",1765843199999,"505572419.27462000",2137229,"1985013.14100000","255671011.64546000","0"],[1765843200000,"127.81000000","130.14000000","124.87000000","129.15000000","2884783.99800000",1765929599999,"368318615.17013000",1843584,"1399666.01400000","178835356.04512000","0"],[1765929600000,"129.15000000","133.99000000","121.36000000","123.27000000","4525580.21600000",1766015999999,"574312574.39112000",2357854,"2252925.06200000","285684022.61838000","0"],[1766016000000,"123.28000000","129.05000000","116.88000000","119.60000000","4790795.00800000",1766102399999,"589276513.97563000",2419617,"2455733.51400000","302049648.46607000","0"],[1766102400000,"119.60000000","127.87000000","117.61000000","126.27000000","4090548.59200000",1766188799999,"508624593.21844000",2082071,"2067556.90000000","257066193.76342000","0"],[1766188800000,"126.27000000","126.89000000","125.30000000","125.81000000","1229353.58600000",1766275199999,"155070613.06539000",488206,"570925.59400000","72008369.97456000","0"],[1766275200000,"125.80000000","126.62000000","123.40000000","126.03000000","1812103.18900000",1766361599999,"227009325.56382000",839564,"888951.25100000","111369881.77771000","0"],[1766361600000,"126.03000000","128.78000000","124.20000000","125.93000000","2667589.14600000",1766447999999,"337356985.61644000",1282063,"1390774.26700000","175861805.76560000","0"],[1766448000000,"125.93000000","126.93000000","122.16000000","124.01000000","2440030.87200000",1766534399999,"303158690.00044000",1214338,"1172899.45200000","145753935.76107000","0"],[1766534400000,"124.02000000","124.30000000","120.63000000","122.53000000","1605450.49800000",1766620799999,"196266334.88911000",891219,"824072.23700000","100754938.70787000","0"],[1766620800000,"122.52000000","124.46000000","119.71000000","120.06000000","1818325.14800000",1766707199999,"222666013.39610000",620763,"889311.86000000","108873707.02848000","0"],[1766707200000,"120.05000000","125.14000000","119.24000000","122.26000000","3326516.56200000",1766793599999,"407793789.60080000",1242795,"1709921.31000000","209642848.22210000","0"],[1766793600000,"122.27000000","125.08000000","121.86000000","124.73000000","1357802.11200000",1766879999999,"167427635.64651000",458614,"705415.06000000","86930063.87465000","0"],[1766880000000,"124.74000000","125.64000000","123.08000000","125.27000000","1828960.45100000",1766966399999,"227049720.92228000",519293,"1001153.63400000","124250283.18544000","0"],[1766966400000,"125.27000000","130.16000000","122.36000000","123.28000000","4307595.10500000",1767052799999,"543723304.50905000",1525275,"2170738.71600000","273979551.00564000","0"],[1767052800000,"123.28000000","126.52000000","122.58000000","125.01000000","2480631.51600000",1767139199999,"308730777.48262000",955705,"1282143.24100000","159510270.29718000","0"],[1767139200000,"125.02000000","132.75000000","122.99000000","124.65000000","2941643.65800000",1767225599999,"368493594.69384000",966712,"1511491.26800000","189642368.75779000","0"],[1767225600000,"124.64000000","127.25000000","124.15000000","126.90000000","1733664.97800000",1767311999999,"217068948.15615000",515257,"852972.09200000","106762286.53978000","0"],[1767312000000,"126.91000000","133.25000000","125.84000000","132.29000000","2924227.37200000",1767398399999,"378213187.58117000",1348954,"1522741.33100000","197011254.76109000","0"],[1767398400000,"132.28000000","133.99000000","129.60000000","133.37000000","1520623.49900000",1767484799999,"200295921.55764000",637040,"750641.79500000","98885456.69177000","0"],[1767484800000,"133.37000000","135.54000000","133.12000000","134.12000000","1809269.11300000",1767571199999,"242985169.55108000",892859,"891018.31500000","119678269.92305000","0"],[1767571200000,"134.12000000","139.87000000","133.18000000","137.90000000","3327567.48400000",1767657599999,"452911084.26412000",1633145,"1712601.55600000","233186865.57190000","0"],[1767657600000,"137.91000000","143.48000000","136.19000000","141.08000000","3771795.11700000",1767743999999,"526491231.98020000",1877400,"1879675.86800000","262463139.66856000","0"],[1767744000000,"141.08000000","141.40000000","134.41000000","136.39000000","2321642.17800000",1767830399999,"319140449.80578000",1424664,"1134923.82000000","155994779.50557000","0"],[1767830400000,"136.39000000","140.07000000","132.67000000","138.37000000","3113437.83500000",1767916799999,"425211873.06351000",1555663,"1570298.60800000","214666999.43402000","0"],[1767916800000,"138.37000000","141.17000000","134.98000000","135.97000000","3778547.99600000",1768003199999,"522670162.73951000",1559427,"1915953.78200000","265155364.55501000","0"],[1768003200000,"135.96000000","137.05000000","135.37000000","135.84000000","1000837.00400000",1768089599999,"136346330.79801000",419628,"495750.86000000","67555492.87677000","0"],[1768089600000,"135.85000000","141.60000000","135.75000000","139.70000000","2209913.20600000",1768175999999,"306185406.75845000",857832,"1211661.37100000","167843183.06150000","0"],[1768176000000,"139.69000000","144.40000000","138.34000000","139.22000000","4160120.09100000",1768262399999,"587559710.04060000",1815385,"2063458.50200000","291426405.76436000","0"],[1768262400000,"139.21000000","148.74000000","137.82000000","145.51000000","4195082.46800000",1768348799999,"598713149.38546000",1781041,"2143169.55000000","306018905.51120000","0"],[1768348800000,"145.52000000","148.44000000","143.37000000","146.69000000","3695077.37800000",1768435199999,"539088197.85762000",1481363,"1801988.73700000","262899754.78901000","0"],[1768435200000,"146.70000000","146.73000000","140.90000000","142.40000000","2462143.13900000",1768521599999,"354149725.74563000",1301300,"1160862.14200000","167000685.09015000","0"],[1768521600000,"142.41000000","145.55000000","140.26000000","144.89000000","1900879.02600000",1768607999999,"271758949.58215000",1014424,"919897.25200000","131586127.51626000","0"],[1768608000000,"144.90000000","144.99000000","143.32000000","143.72000000","835154.76100000",1768694399999,"120390445.12905000",392089,"412414.64200000","59436114.22214000","0"],[1768694400000,"143.73000000","144.00000000","137.74000000","137.87000000","1877438.69800000",1768780799999,"266417011.22107000",712971,"837209.50700000","118865737.74182000","0"],[1768780800000,"137.87000000","137.87000000","130.00000000","133.44000000","2972524.77000000",1768867199999,"397766014.10622000",1113535,"1483332.48600000","198479144.56028000","0"],[1768867200000,"133.44000000","134.63000000","124.68000000","125.80000000","3532423.88000000",1768953599999,"456200360.19412000",1665250,"1594052.78800000","205966083.47806000","0"],[1768953600000,"125.81000000","132.17000000","125.26000000","129.54000000","3161736.36000000",1769039999999,"406727656.32141000",1568002,"1657610.92000000","213332539.25012000","0"],[1769040000000,"129.53000000","130.94000000","126.73000000","128.47000000","1811586.46200000",1769126399999,"233570687.82335000",1016749,"905017.04200000","116761376.93617000","0"],[1769126400000,"128.47000000","130.20000000","125.28000000","127.43000000","2044063.07700000",1769212799999,"261243943.98141000",1068593,"1074378.35700000","137350250.13854000","0"],[1769212800000,"127.43000000","128.12000000","126.64000000","127.21000000","807419.99500000",1769299199999,"102804908.33679000",331896,"367986.14600000","46858118.34194000","0"],[1769299200000,"127.22000000","127.46000000","117.15000000","118.85000000","4540879.44900000",1769385599999,"549164530.09031000",1232391,"2403987.33100000","289868386.06575000","0"],[1769385600000,"118.85000000","125.60000000","118.53000000","124.24000000","2355751.36300000",1769471999999,"289767656.39401000",1187889,"1159271.55500000","142564894.85725000","0"],[1769472000000,"124.24000000","127.84000000","123.12000000","127.19000000","2036509.04200000",1769558399999,"255047826.37975000",1006079,"1012080.68000000","126769803.88212000","0"],[1769558400000,"127.18000000","128.34000000","124.78000000","125.35000000","1997863.52800000",1769644799999,"252933659.86287000",1065285,"990296.27300000","125371156.37357000","0"],[1769644800000,"125.34000000","125.51000000","115.39000000","117.82000000","3730613.47300000",1769731199999,"444597605.45512000",1444201,"1863128.83400000","221882904.25408000","0"],[1769731200000,"117.82000000","119.12000000","112.14000000","117.59000000","4761006.74200000",1769817599999,"552023487.13287000",1991218,"2428166.26600000","281723546.20711000","0"],[1769817600000,"117.60000000","118.85000000","96.40000000","105.58000000","8567398.32600000",1769903999999,"920582075.30101000",3248600,"4092929.32700000","439148658.16365000","0"],[1769904000000,"105.58000000","106.69000000","98.02000000","100.79000000","4204256.05100000",1769990399999,"432839562.25445000",2202213,"2052275.13600000","211365615.68208000","0"],[1769990400000,"100.78000000","106.12000000","95.95000000","104.55000000","5574032.68100000",1770076799999,"566609041.93448000",2856979,"2663023.90200000","270961165.60310000","0"],[1770076800000,"104.54000000","105.10000000","96.64000000","97.89000000","4514018.11500000",1770163199999,"455865168.22654000",2135637,"2227613.32500000","225044546.37139000","0"],[1770163200000,"97.89000000","99.67000000","89.30000000","92.12000000","6251459.37100000",1770249599999,"589863839.90233000",2940009,"3095939.21600000","291853541.48574000","0"],[1770249600000,"92.11000000","93.43000000","77.60000000","78.35000000","10243355.48000000",1770335999999,"874788983.51127000",4871571,"4836738.92100000","413637350.22663000","0"],[1770336000000,"78.34000000","89.84000000","67.50000000","87.46000000","11811095.76600000",1770422399999,"944308125.32202000",3980604,"5773154.78500000","462251411.25519000","0"],[1770422400000,"87.45000000","89.20000000","84.16000000","87.59000000","4486649.48000000",1770508799999,"389575196.26258000",1746041,"2188177.05100000","190057629.82127000","0"],[1770508800000,"87.59000000","89.08000000","85.77000000","86.99000000","2534998.68300000",1770595199999,"222107656.10678000",1040850,"1312312.59300000","115049175.17828000","0"],[1770595200000,"86.99000000","88.69000000","82.86000000","86.77000000","3667652.41600000",1770681599999,"315211863.58337000",1641253,"1730490.08100000","148560836.85899000","0"],[1770681600000,"86.77000000","87.49000000","81.91000000","82.99000000","2975212.10500000",1770767999999,"251317963.78963000",1118002,"1398749.37200000","118133697.38029000","0"],[1770768000000,"82.99000000","84.39000000","78.04000000","79.30000000","3814913.32000000",1770854399999,"308205411.26465000",1519961,"1909861.39500000","154266257.00822000","0"],[1770854400000,"79.31000000","82.25000000","76.60000000","78.40000000","3196230.11700000",1770940799999,"254145719.77685000",1324436,"1622269.94800000","128982663.06688000","0"],[1770940800000,"78.39000000","85.63000000","77.53000000","84.33000000","3370390.27200000",1771027199999,"275784441.45232000",1245544,"1651859.71300000","135221552.41331000","0"],[1771027200000,"84.34000000","88.90000000","84.21000000","88.06000000","2698607.21500000",1771113599999,"234370543.10908000",771870,"1378612.07900000","119689039.54642000","0"],[1771113600000,"88.06000000","91.26000000","84.89000000","86.16000000","3929085.40000000",1771199999999,"346250701.78011000",1210120,"1880755.57400000","165906867.63736000","0"],[1771200000000,"86.15000000","86.93000000","82.55000000","86.45000000","3559751.81100000",1771286399999,"302546627.54411000",1097748,"1807368.41300000","153613095.65530000","0"],[1771286400000,"86.45000000","87.69000000","82.92000000","85.08000000","2774655.86500000",1771372799999,"235673494.40328000",1064339,"1385557.16500000","117665694.65988000","0"],[1771372800000,"85.09000000","86.09000000","80.48000000","81.61000000","3137603.97000000",1771459199999,"261289831.68580000",1026899,"1549834.07100000","129067557.82814000","0"],[1771459200000,"81.61000000","82.67000000","79.61000000","82.50000000","2848277.49000000",1771545599999,"231385778.97627000",946105,"1441047.46100000","117015965.07576000","0"],[1771545600000,"82.50000000","85.49000000","81.77000000","84.67000000","3754556.75900000",1771631999999,"314351728.47640000",1184887,"1792745.47300000","150107101.72758000","0"],[1771632000000,"84.68000000","86.72000000","83.97000000","85.17000000","1780748.86200000",1771718399999,"152190722.00216000",501200,"853621.90100000","72985051.55797000","0"],[1771718400000,"85.17000000","85.60000000","82.48000000","82.79000000","1798852.59600000",1771804799999,"151392933.93976000",478017,"884360.62900000","74389753.12978000","0"],[1771804800000,"82.80000000","82.85000000","77.15000000","77.90000000","5163373.38300000",1771891199999,"407884335.70471000",1508435,"2566537.65400000","202627289.80864000","0"],[1771891200000,"77.91000000","79.62000000","75.63000000","78.99000000","3592828.37600000",1771977599999,"278002990.95160000",1232135,"1792005.52400000","138724741.12602000","0"],[1771977600000,"78.99000000","92.10000000","78.73000000","88.06000000","5632749.41500000",1772063999999,"481433269.20429000",2076213,"2958342.23200000","252975761.95210000","0"],[1772064000000,"88.05000000","89.27000000","84.34000000","85.91000000","3356890.97900000",1772150399999,"292271358.94249000",1381041,"1672944.87100000","145700308.15216000","0"],[1772150400000,"85.91000000","88.29000000","80.32000000","81.85000000","3370499.35900000",1772236799999,"282372399.31505000",1290836,"1608089.53700000","134784346.90712000","0"],[1772236800000,"81.84000000","85.65000000","77.12000000","84.35000000","4737699.87900000",1772323199999,"381018103.31188000",1652423,"2316943.66900000","186421271.38615000","0"],[1772323200000,"84.35000000","88.90000000","81.69000000","83.60000000","4435194.22200000",1772409599999,"379704573.89707000",1639105,"2143442.21700000","183460439.54458000","0"],[1772409600000,"83.61000000","90.29000000","82.37000000","86.64000000","5123433.26000000",1772495999999,"441466075.27522000",2012450,"2558006.60400000","220640542.48227000","0"],[1772496000000,"86.65000000","87.46000000","82.50000000","86.97000000","4136742.74500000",1772582399999,"352407982.68373000",1899723,"2088429.65000000","177974246.72660000","0"],[1772582400000,"86.98000000","94.05000000","84.78000000","90.85000000","6329931.38300000",1772668799999,"569095803.57597000",2311936,"3204724.31800000","288370605.10890000","0"],[1772668800000,"90.86000000","92.96000000","87.91000000","88.77000000","3753710.60800000",1772755199999,"338381026.60303000",1560359,"1826589.83100000","164679092.65204000","0"],[1772755200000,"88.78000000","89.31000000","83.64000000","84.70000000","3135324.64200000",1772841599999,"270442360.96293000",1074615,"1431065.02500000","123507840.76447000","0"],[1772841600000,"84.69000000","85.07000000","82.28000000","83.22000000","1465281.72100000",1772927999999,"122963798.86816000",449215,"717082.46200000","60206538.08481000","0"],[1772928000000,"83.22000000","84.13000000","80.26000000","81.59000000","2102965.68700000",1773014399999,"172996198.81307000",874561,"1060648.59800000","87336218.82438000","0"],[1773014400000,"81.60000000","87.06000000","81.54000000","84.96000000","3594057.28900000",1773100799999,"303762981.41433000",1435938,"1842761.96000000","155732990.04278000","0"],[1773100800000,"84.95000000","88.80000000","84.83000000","85.88000000","3643895.13400000",1773187199999,"315747627.25955000",1345421,"1804358.79500000","156407580.46178000","0"],[1773187200000,"85.88000000","88.09000000","84.36000000","86.58000000","3182175.73900000",1773273599999,"274584022.30669000",1160083,"1642729.60400000","141774279.71997000","0"],[1773273600000,"86.58000000","87.69000000","84.72000000","86.84000000","2913681.14800000",1773359999999,"251461590.54647000",1011244,"1514674.76200000","130735620.26902000","0"],[1773360000000,"86.83000000","92.98000000","86.71000000","88.18000000","4940378.61700000",1773446399999,"444382862.34735000",1573489,"2461290.95700000","221406561.65744000","0"],[1773446400000,"88.17000000","88.71000000","86.51000000","88.03000000","1498143.03900000",1773532799999,"131023050.50446000",452790,"752963.05800000","65819985.83125000","0"],[1773532800000,"88.04000000","93.23000000","87.36000000","92.30000000","2614547.10500000",1773619199999,"234767488.50501000",884525,"1425868.52400000","128121333.86646000","0"],[1773619200000,"92.31000000","97.68000000","91.18000000","96.20000000","5621650.62100000",1773705599999,"528050134.14179000",1713091,"2939860.34400000","276308189.64255000","0"],[1773705600000,"96.19000000","96.95000000","93.15000000","94.62000000","2833557.58600000",1773791999999,"268101714.95452000",1112613,"1375922.32200000","130285773.10802000","0"],[1773792000000,"94.61000000","95.65000000","88.55000000","90.08000000","3293861.55800000",1773878399999,"300917405.38526000",1252844,"1605377.89300000","146544025.07621000","0"],[1773878400000,"90.07000000","91.41000000","87.00000000","88.89000000","2609542.92400000",1773964799999,"232099704.87992000",969701,"1320188.03700000","117437250.68552000","0"],[1773964800000,"88.90000000","90.45000000","88.13000000","89.84000000","2201411.53800000",1774051199999,"196421070.04267000",829967,"1141148.70600000","101841900.05510000","0"],[1774051200000,"89.85000000","90.81000000","87.14000000","87.56000000","1241845.22500000",1774137599999,"111256092.32793000",430506,"589404.90400000","52823146.38536000","0"],[1774137600000,"87.55000000","89.20000000","85.14000000","86.20000000","2138087.13100000",1774223999999,"186560079.07073000",792987,"1065007.56200000","92967551.62580000","0"],[1774224000000,"86.21000000","92.26000000","85.11000000","91.43000000","4561706.38800000",1774310399999,"408668711.98439000",1666603,"2388137.44200000","214071488.82523000","0"],[1774310400000,"91.44000000","92.22000000","88.42000000","90.80000000","3086042.52600000",1774396799999,"278959551.29154000",1020843,"1573214.53800000","142300286.21540000","0"],[1774396800000,"90.80000000","93.47000000","90.71000000","91.70000000","2652534.79800000",1774483199999,"244373310.11937000",844728,"1385531.89100000","127648577.52073000","0"],[1774483200000,"91.70000000","91.98000000","85.45000000","86.53000000","3566192.73600000",1774569599999,"313848720.77040000",864864,"1628293.11300000","143147982.57771000","0"],[1774569600000,"86.52000000","87.04000000","81.86000000","83.11000000","2840562.07000000",1774655999999,"239097154.26725000",817296,"1374893.66600000","115499135.75521000","0"],[1774656000000,"83.11000000","84.29000000","81.69000000","82.09000000","1667010.09900000",1774742399999,"138586353.26362000",451858,"839405.53800000","69802161.57468000","0"],[1774742400000,"82.09000000","83.24000000","78.96000000","81.44000000","1624673.47500000",1774828799999,"132619257.69694000",523110,"775501.50500000","63354370.06667000","0"],[1774828800000,"81.45000000","84.99000000","81.15000000","82.54000000","3025854.68700000",1774915199999,"252604976.45833000",887139,"1564663.74200000","130589188.37782000","0"],[1774915200000,"82.55000000","84.62000000","80.08000000","83.20000000","4272567.42600000",1775001599999,"350168600.26211000",1157793,"2164590.90800000","177385436.83912000","0"],[1775001600000,"83.19000000","86.65000000","80.77000000","81.18000000","4676736.12000000",1775087999999,"390375500.93046000",1221698,"2333531.44300000","194797172.67961000","0"],[1775088000000,"81.19000000","81.77000000","76.70000000","78.94000000","4210024.26300000",1775174399999,"332877124.59013000",1149760,"2218883.41000000","175437554.00219000","0"],[1775174400000,"78.95000000","80.91000000","78.85000000","80.40000000","2230839.74000000",1775260799999,"178180006.68359000",585265,"1241609.84200000","99223794.92358000","0"],[1775260800000,"80.39000000","81.61000000","79.57000000","80.83000000","1562930.76700000",1775347199999,"126024814.13980000",339581,"778904.62500000","62795240.72960000","0"],[1775347200000,"80.84000000","82.13000000","78.52000000","81.89000000","1732438.55800000",1775433599999,"138744190.87240000",530668,"857730.95900000","68713421.78504000","0"],[1775433600000,"81.89000000","83.20000000","79.60000000","80.03000000","2730370.56400000",1775519999999,"223718858.15637000",836312,"1352929.85300000","110889479.01967000","0"],[1775520000000,"80.03000000","87.02000000","78.38000000","85.56000000","4312598.52000000",1775606399999,"352019236.78463000",1320957,"2196613.78800000","179326729.89516000","0"],[1775606400000,"85.56000000","85.90000000","82.24000000","82.57000000","2952758.54800000",1775692799999,"248176777.53562000",910454,"1433720.96300000","120512567.71634000","0"],[1775692800000,"82.56000000","85.95000000","81.40000000","83.33000000","2775927.62900000",1775779199999,"231023182.06021000",900238,"1450802.07500000","120872713.71972000","0"],[1775779200000,"83.33000000","85.67000000","82.62000000","84.83000000","2186078.34300000",1775865599999,"183586491.42502000",684681,"1137103.61800000","95446839.46211000","0"],[1775865600000,"84.83000000","86.26000000","83.80000000","84.93000000","1570901.88300000",1775951999999,"133250533.99659000",479797,"811280.27600000","68846599.98710000","0"],[1775952000000,"84.94000000","85.00000000","81.27000000","81.53000000","2174791.86600000",1776038399999,"179048096.72296000",639807,"1035637.21800000","85258545.55518000","0"],[1776038400000,"81.54000000","86.81000000","81.40000000","86.51000000","2950390.41500000",1776124799999,"246881043.41407000",1038169,"1566990.35200000","131151982.59805000","0"],[1776124800000,"86.51000000","87.67000000","83.30000000","83.72000000","3532984.69200000",1776211199999,"302583169.25849000",949683,"1751000.13400000","150075267.69665000","0"],[1776211200000,"83.72000000","85.83000000","82.65000000","84.90000000","2602448.59300000",1776297599999,"218518458.54018000",866567,"1313551.25900000","110300208.48276000","0"],[1776297600000,"84.90000000","90.53000000","83.80000000","89.05000000","3940291.34100000",1776383999999,"342538921.72054000",1188495,"2104470.31800000","183179493.87041000","0"],[1776384000000,"89.06000000","90.73000000","87.34000000","88.76000000","4237208.38800000",1776470399999,"377307282.79799000",1177055,"2275080.60000000","202651717.47248000","0"],[1776470400000,"88.77000000","89.16000000","85.78000000","86.16000000","1893190.54300000",1776556799999,"165249225.53869000",560071,"863736.09900000","75386662.88700000","0"],[1776556800000,"86.15000000","87.12000000","82.94000000","83.47000000","2594849.06500000",1776643199999,"221105423.00326000",769677,"1270518.85400000","108340240.85943000","0"],[1776643200000,"83.47000000","86.22000000","83.34000000","85.28000000","2300346.75000000",1776729599999,"195747705.12717000",755776,"1199663.50600000","102089121.71035000","0"],[1776729600000,"85.29000000","86.89000000","84.31000000","86.03000000","2111587.26900000",1776815999999,"180689885.18477000",789037,"1094282.27400000","93670118.27690000","0"],[1776816000000,"86.04000000","89.32000000","86.01000000","86.87000000","3154871.83500000",1776902399999,"277312968.48886000",814469,"1730943.42600000","152144684.51329000","0"],[1776902400000,"86.86000000","87.18000000","84.48000000","86.12000000","2894663.23900000",1776988799999,"248381347.37972000",789600,"1551557.11400000","133142996.82914000","0"],[1776988800000,"86.12000000","86.94000000","84.92000000","86.18000000","1818574.66300000",1777075199999,"156360251.67295000",545936,"918892.98100000","78991917.93927000","0"],[1777075200000,"86.18000000","86.80000000","85.53000000","86.18000000","1033932.43600000",1777161599999,"89083751.12267000",300075,"513711.59500000","44250865.59785000","0"],[1777161600000,"86.19000000","87.32000000","85.84000000","86.93000000","1453501.45200000",1777247999999,"125727370.39517000",380657,"735165.50700000","63592743.68955000","0"],[1777248000000,"86.93000000","88.08000000","83.63000000","84.82000000","3009101.69100000",1777334399999,"258019187.38674000",737519,"1583431.35800000","135900455.08456000","0"],[1777334400000,"84.82000000","84.93000000","82.98000000","84.06000000","1664394.44300000",1777420799999,"139515262.33159000",397883,"903890.96800000","75775495.32337000","0"],[1777420800000,"84.06000000","85.56000000","81.40000000","83.04000000","2576063.59600000",1777507199999,"215702892.97072000",581305,"1182001.86900000","98922658.39190000","0"],[1777507200000,"83.05000000","84.01000000","82.16000000","83.09000000","1372591.61100000",1777593599999,"114147099.21202000",481530,"735437.67900000","61169910.08091000","0"],[1777593600000,"83.09000000","84.86000000","83.08000000","83.76000000","1798067.95900000",1777679999999,"151073553.34307000",432422,"922837.68100000","77553095.22007000","0"],[1777680000000,"83.76000000","84.97000000","83.44000000","84.26000000","1027759.49900000",1777766399999,"86371425.97718000",283023,"522602.11800000","43924478.85107000","0"],[1777766400000,"84.26000000","84.97000000","83.58000000","83.91000000","1268647.52200000",1777852799999,"106740859.19550000",341393,"646891.27500000","54425982.83368000","0"],[1777852800000,"83.91000000","85.90000000","83.23000000","84.10000000","3469307.21800000",1777939199999,"293561075.29853000",757940,"1688378.76800000","142857449.40493000","0"],[1777939200000,"84.11000000","86.98000000","84.04000000","86.29000000","2478888.12600000",1778025599999,"211908510.33936000",520564,"1301281.25700000","111237727.22947000","0"],[1778025600000,"86.29000000","90.03000000","86.10000000","89.16000000","3483256.03000000",1778111999999,"308151763.87133000",799669,"1830232.23300000","161869907.97423000","0"],[1778112000000,"89.16000000","90.44000000","87.63000000","88.42000000","2892180.50100000",1778198399999,"256798285.69353000",829550,"1461747.65100000","129901669.86081000","0"],[1778198400000,"88.43000000","92.80000000","87.60000000","92.01000000","2644434.85900000",1778284799999,"237710210.22825000",780119,"1419124.70900000","127710281.38425000","0"],[1778284800000,"92.02000000","94.17000000","91.85000000","93.13000000","1974272.69600000",1778371199999,"184273334.88941000",591555,"1057722.99600000","98731179.10481000","0"],[1778371200000,"93.12000000","97.00000000","92.60000000","96.47000000","2559168.99500000",1778457599999,"242180573.08509000",795120,"1379810.12800000","130648523.28676000","0"],[1778457600000,"96.46000000","98.41000000","94.30000000","97.37000000","3078049.96500000",1778543999999,"295699382.12628000",1005178,"1578859.57100000","151792766.20544000","0"],[1778544000000,"97.37000000","97.68000000","93.55000000","94.28000000","2810037.35900000",1778630399999,"267797491.33600000",755594,"1361994.02300000","129833819.53637000","0"],[1778630400000,"94.28000000","95.99000000","90.27000000","91.17000000","3192571.80200000",1778716799999,"296684142.90225000",846316,"1571829.14100000","146199842.57876000","0"],[1778716800000,"91.17000000","93.68000000","89.82000000","92.15000000","2709125.80800000",1778803199999,"248759454.40340000",747394,"1306187.89200000","120020424.33318000","0"],[1778803200000,"92.16000000","92.66000000","88.55000000","89.24000000","2675843.63100000",1778889599999,"242000435.50568000",692037,"1306859.07500000","118134153.17765000","0"],[1778889600000,"89.23000000","89.44000000","85.52000000","86.54000000","1963021.59400000",1778975999999,"171166955.42498000",478209,"928917.87600000","80986997.31282000","0"],[1778976000000,"86.53000000","87.29000000","83.50000000","85.24000000","1914165.24400000",1779062399999,"164713788.40151000",480098,"926315.18900000","79783079.26059000","0"],[1779062400000,"85.23000000","85.80000000","83.50000000","85.38000000","2771861.34400000",1779148799999,"234894720.11943000",781366,"1370804.30400000","116204204.74930000","0"],[1779148800000,"85.38000000","85.97000000","83.70000000","84.29000000","1662986.21600000",1779235199999,"140968974.00370000",488954,"828894.60100000","70277503.03723000","0"],[1779235200000,"84.30000000","87.09000000","83.85000000","86.17000000","2365152.43800000",1779321599999,"202352075.07971000",584791,"1201658.08400000","102845338.36857000","0"],[1779321600000,"86.17000000","88.00000000","85.32000000","87.36000000","2654321.90000000",1779407999999,"230197727.51692000",565249,"1428670.99700000","123907937.25910000","0"],[1779408000000,"87.35000000","87.85000000","84.00000000","84.40000000","2208484.66300000",1779494399999,"190465397.24417000",540819,"1043204.20700000","89998650.69622000","0"],[1779494400000,"84.40000000","87.50000000","81.50000000","85.75000000","2973101.71100000",1779580799999,"250189655.93753000",602178,"1505552.33400000","126792363.89496000","0"],[1779580800000,"85.76000000","87.00000000","83.70000000","85.27000000","2086657.40300000",1779667199999,"178546179.16054000",442697,"1063657.61100000","91056652.26626000","0"],[1779667200000,"85.27000000","86.52000000","84.71000000","85.06000000","1562235.46500000",1779753599999,"133934038.93491000",395894,"807290.02100000","69212701.65277000","0"],[1779753600000,"85.06000000","86.13000000","83.15000000","83.72000000","2358777.43000000",1779839999999,"199494844.50827000",578993,"1189574.77900000","100644289.03931000","0"],[1779840000000,"83.73000000","84.84000000","82.10000000","82.44000000","2119456.36300000",1779926399999,"177381689.48777000",691460,"1076867.31500000","90204576.86956000","0"],[1779926400000,"82.43000000","83.01000000","80.00000000","82.11000000","2306915.48000000",1780012799999,"187780235.65195000",853185,"1134240.04700000","92313917.11610000","0"],[1780012800000,"82.12000000","83.24000000","80.35000000","82.04000000","2064277.64600000",1780099199999,"169419195.71328000",674991,"1115487.85100000","91560270.95697000","0"],[1780099200000,"82.04000000","83.17000000","81.86000000","82.73000000","1018490.24400000",1780185599999,"84139656.69554000",268631,"531962.50000000","43955381.28476000","0"],[1780185600000,"82.74000000","83.42000000","81.33000000","82.44000000","993880.66600000",1780271999999,"81945760.25686000",317381,"498068.42600000","41090617.27523000","0"],[1780272000000,"82.45000000","83.10000000","79.11000000","81.28000000","2309147.39600000",1780358399999,"186789094.88171000",701707,"1112623.79300000","90021568.27203000","0"],[1780358400000,"81.28000000","81.30000000","72.73000000","74.23000000","3642536.91700000",1780444799999,"280742777.63811000",1150607,"1658096.08000000","127883044.47530000","0"],[1780444800000,"74.23000000","75.71000000","70.93000000","71.61000000","3655245.68000000",1780531199999,"268846279.56846000",1261571,"1752207.26500000","129071333.10740000","0"],[1780531200000,"71.61000000","72.09000000","66.80000000","68.88000000","4928249.49000000",1780617599999,"342023023.17545000",1899749,"2404945.11700000","167081400.77253000","0"],[1780617600000,"68.87000000","69.10000000","61.48000000","63.64000000","7041593.48800000",1780703999999,"459201300.24767000",2696738,"3300321.51400000","215242312.76941000","0"],[1780704000000,"63.64000000","64.86000000","60.13000000","62.20000000","3570841.05600000",1780790399999,"222337240.81850000",1364694,"1725804.76000000","107481126.53114000","0"],[1780790400000,"62.21000000","67.92000000","61.96000000","66.50000000","2941571.37300000",1780876799999,"190256045.84914000",1086945,"1528146.32000000","98888971.79352000","0"],[1780876800000,"66.50000000","68.17000000","64.98000000","66.82000000","3058995.36700000",1780963199999,"203980500.89025000",987258,"1538394.08100000","102628519.99826000","0"],[1780963200000,"66.82000000","67.47000000","63.54000000","64.96000000","3082150.31100000",1781049599999,"202530772.18516000",1032126,"1508017.25000000","99097194.63583000","0"],[1781049600000,"64.97000000","65.77000000","62.34000000","63.19000000","2937917.56100000",1781135999999,"188397659.69397000",1207455,"1468968.25400000","94278363.59545000","0"],[1781136000000,"63.19000000","67.42000000","63.19000000","66.93000000","2881561.03100000",1781222399999,"189005038.43311000",819698,"1572432.93900000","103146831.60209000","0"],[1781222400000,"66.93000000","68.82000000","65.95000000","66.82000000","2839586.68300000",1781308799999,"190828765.42378000",637487,"1349256.92800000","90673028.38473000","0"],[1781308800000,"66.83000000","69.59000000","66.59000000","68.94000000","1525014.50000000",1781395199999,"103574137.66564000",434658,"831058.62200000","56484343.19529000","0"],[1781395200000,"68.94000000","71.29000000","66.94000000","71.28000000","1851821.93100000",1781481599999,"127571173.00898000",576477,"934961.61100000","64498001.01340000","0"],[1781481600000,"71.29000000","76.09000000","70.66000000","73.98000000","3102777.46800000",1781567999999,"227379382.80347000",1041029,"1581197.80100000","115790593.14188000","0"],[1781568000000,"73.99000000","75.65000000","72.29000000","73.52000000","2185905.59500000",1781654399999,"161637079.57009000",844497,"1144090.92100000","84663226.34107000","0"],[1781654400000,"73.53000000","74.69000000","70.83000000","72.05000000","2443239.39100000",1781740799999,"178123036.08371000",1139773,"1242356.06800000","90624127.70976000","0"],[1781740800000,"72.05000000","72.68000000","68.23000000","69.71000000","2263712.32900000",1781827199999,"158994959.76919000",944431,"1141927.39900000","80149664.28385000","0"],[1781827200000,"69.72000000","70.09000000","67.92000000","69.74000000","1884570.86800000",1781913599999,"129846260.69857000",714964,"843732.31200000","58187759.94089000","0"],[1781913600000,"69.73000000","74.30000000","69.48000000","73.22000000","2267614.62700000",1781999999999,"162699600.53826000",740168,"1240150.10600000","89004753.49024000","0"],[1782000000000,"73.22000000","74.68000000","72.31000000","72.46000000","2122685.61800000",1782086399999,"156059401.95310000",680563,"1047429.30000000","77022722.90175000","0"],[1782086400000,"72.47000000","75.00000000","71.37000000","71.95000000","2567224.06700000",1782172799999,"189042406.80561000",912146,"1238528.84400000","91206905.92051000","0"],[1782172800000,"71.95000000","72.06000000","68.16000000","69.71000000","2202519.28500000",1782259199999,"153483354.24265000",876300,"1082219.35900000","75401539.43038000","0"],[1782259200000,"69.70000000","70.44000000","64.71000000","68.11000000","3368667.52900000",1782345599999,"228503515.42836000",1267052,"1567362.14300000","106370703.11795000","0"],[1782345600000,"68.12000000","69.66000000","64.04000000","67.72000000","3716901.28100000",1782431999999,"249278708.39506000",1391124,"1893526.73600000","126961379.27537000","0"],[1782432000000,"67.72000000","73.93000000","65.91000000","71.90000000","4422868.71600000",1782518399999,"310844293.71287000",1842812,"2273937.53800000","159834360.28131000","0"],[1782518400000,"71.90000000","73.19000000","70.25000000","70.50000000","1921832.56000000",1782604799999,"138191066.07292000",634959,"929668.89100000","66874658.57362000","0"],[1782604800000,"70.49000000","72.41000000","69.74000000","71.38000000","1709274.91800000",1782691199999,"121662415.12054000",776562,"853256.72700000","60747555.92499000","0"],[1782691200000,"71.39000000","76.49000000","70.35000000","75.16000000","3861722.10000000",1782777599999,"284229885.35371000",1751231,"1942959.59200000","143049930.75723000","0"],[1782777600000,"75.17000000","75.80000000","71.90000000","73.67000000","2668784.10300000",1782863999999,"195948181.87889000",989235,"1381855.49100000","101425856.02449000","0"],[1782864000000,"73.67000000","78.96000000","72.25000000","77.46000000","3613325.29600000",1782950399999,"274424470.62986000",1293054,"1856247.26900000","140977680.20943000","0"],[1782950400000,"77.46000000","82.78000000","76.90000000","80.73000000","3740503.81000000",1783036799999,"300710638.26347000",1323576,"1935430.42200000","155642726.15676000","0"],[1783036800000,"80.72000000","83.22000000","80.34000000","82.34000000","1769217.38300000",1783123199999,"144331402.98237000",747224,"884135.59900000","72138841.24120000","0"],[1783123200000,"82.35000000","83.98000000","81.36000000","81.80000000","1853790.46200000",1783209599999,"152670026.21070000",623191,"882867.56900000","72696930.11244000","0"],[1783209600000,"81.80000000","82.43000000","79.68000000","81.59000000","1405482.13900000",1783295999999,"113832056.83454000",531552,"694830.75800000","56290293.45180000","0"],[1783296000000,"81.59000000","83.74000000","79.23000000","81.94000000","2393607.64000000",1783382399999,"194348694.83268000",1012792,"1295746.38500000","105247498.78165000","0"],[1783382400000,"81.94000000","82.79000000","80.34000000","80.58000000","1858989.51700000",1783468799999,"151356556.00884000",835044,"937684.73300000","76360090.00797000","0"],[1783468800000,"80.58000000","80.78000000","76.29000000","77.83000000","2171403.36000000",1783555199999,"169124947.01044000",786423,"1049041.57500000","81714445.19687000","0"],[1783555200000,"77.83000000","78.83000000","76.71000000","78.04000000","1458437.83400000",1783641599999,"113612885.35964000",628012,"713779.58300000","55612784.91695000","0"],[1783641600000,"78.05000000","79.68000000","77.07000000","78.13000000","1853732.07500000",1783727999999,"145485169.21621000",600906,"970031.56100000","76149203.89912000","0"],[1783728000000,"78.14000000","78.88000000","76.77000000","76.79000000","1341468.46700000",1783814399999,"104568146.69463000",427167,"713912.33100000","55663080.61816000","0"],[1783814400000,"76.79000000","77.78000000","75.65000000","76.92000000","1107014.96000000",1783900799999,"85077113.70053000",428321,"545740.92700000","41944786.69687000","0"],[1783900800000,"76.92000000","78.20000000","74.10000000","75.01000000","1598648.36200000",1783987199999,"121408296.27600000",711539,"794658.43800000","60378093.70185000","0"],[1783987200000,"75.02000000","77.95000000","74.56000000","77.87000000","1797979.60200000",1784073599999,"137489466.10569000",654450,"962065.86100000","73590467.69389000","0"],[1784073600000,"77.87000000","79.04000000","76.94000000","77.29000000","1789391.58800000",1784159999999,"139319862.53961000",661584,"966699.17500000","75261787.99558000","0"],[1784160000000,"77.28000000","77.64000000","75.01000000","75.32000000","1525454.67800000",1784246399999,"116450165.27121000",525461,"738665.54300000","56384335.49776000","0"],[1784246400000,"75.33000000","75.75000000","73.39000000","75.04000000","1361493.07500000",1784332799999,"101677703.50072000",553564,"676963.05700000","50566493.41780000","0"],[1784332800000,"75.04000000","75.67000000","74.50000000","75.52000000","651011.69500000",1784419199999,"48907344.63535000",249534,"344864.75700000","25909617.53894000","0"],[1784419200000,"75.53000000","76.70000000","75.37000000","76.38000000","1176910.44600000",1784505599999,"89493155.41166000",322166,"595745.72800000","45304553.71434000","0"],[1784505600000,"76.38000000","78.38000000","75.50000000","77.85000000","1867200.85100000",1784591999999,"143667567.93295000",674507,"934799.93300000","71961164.40385000","0"],[1784592000000,"77.85000000","78.88000000","77.42000000","78.12000000","1283561.32000000",1784678399999,"100390454.24649000",395822,"641601.40400000","50190668.48368000","0"],[1784678400000,"78.13000000","78.85000000","77.00000000","77.97000000","1424652.17300000",1784764799999,"110917121.35720000",497292,"714496.32800000","55624207.76640000","0"],[1784764800000,"77.97000000","78.54000000","75.43000000","75.88000000","1346651.92600000",1784851199999,"103544519.61810000",474224,"641821.37400000","49333411.72173000","0"],[1784851200000,"75.88000000","76.45000000","73.44000000","73.96000000","1450088.26500000",1784937599999,"108381398.97586000",405521,"700473.94400000","52334431.96410000","0"],[1784937600000,"73.97000000","74.73000000","73.56000000","74.52000000","726815.74900000",1785023999999,"53913245.45166000",174339,"367039.44100000","27227580.66921000","0"],[1785024000000,"74.53000000","77.10000000","74.47000000","76.76000000","892413.37300000",1785110399999,"67383727.82508000",289185,"478055.81200000","36101529.91258000","0"],[1785110400000,"76.77000000","77.50000000","73.74000000","74.20000000","1608273.93100000",1785196799999,"122181533.19415000",583673,"796943.51400000","60573440.06599000","0"],[1785196800000,"74.21000000","74.59000000","72.36000000","73.83000000","1697225.44800000",1785283199999,"124700208.20807000",525294,"797539.17300000","58610563.24901000","0"],[1785283200000,"73.83000000","74.53000000","72.32000000","73.68000000","1597653.87500000",1785369599999,"117536865.53476000",597407,"820832.53100000","60395370.61063000","0"],[1785369600000,"73.69000000","74.99000000","73.14000000","74.51000000","1218863.45100000",1785455999999,"90486948.37483000",404129,"583483.93200000","43322957.66640000","0"],[1785456000000,"74.52000000","75.29000000","72.56000000","72.87000000","1337998.05100000",1785542399999,"98541886.14749000",448362,"608554.02600000","44835603.37254000","0"],[1785542400000,"72.87000000","73.21000000","70.58000000","71.95000000","1111519.09500000",1785628799999,"80384897.33507000",270094,"477321.73500000","34509307.42971000","0"],[1785628800000,"71.95000000","74.33000000","71.93000000","73.63000000","845346.93800000",1785715199999,"61963188.31639000",251642,"407698.35400000","29873364.85048000","0"],[1785715200000,"73.64000000","74.28000000","71.98000000","73.56000000","1227842.32900000",1785801599999,"89896537.95405000",370920,"608136.61600000","44523909.30813000","0"],[1785801600000,"73.56000000","74.45000000","73.04000000","73.75000000","1198568.94300000",1785887999999,"88422684.12559000",454998,"599119.48900000","44183515.39693000","0"],[1785888000000,"73.76000000","74.83000000","73.27000000","74.04000000","1549828.63700000",1785974399999,"114756203.77292000",475409,"780032.48100000","57739997.74232000","0"],[1785974400000,"74.04000000","74.35000000","72.34000000","72.70000000","1276204.92300000",1786060799999,"93717933.07560000",386001,"633793.22700000","46537812.40320000","0"],[1786060800000,"72.70000000","74.35000000","72.43000000","73.66000000","1552676.88700000",1786147199999,"114169729.51967000",384085,"773306.96600000","56844168.13912000","0"],[1786147200000,"73.67000000","76.81000000","73.57000000","76.01000000","1383412.48700000",1786233599999,"104355991.73653000",320650,"750690.77800000","56638508.29385000","0"],[1786233600000,"76.02000000","77.84000000","75.73000000","76.27000000","980767.67400000",1786319999999,"75252889.75927000",266929,"505532.88400000","38790940.94102000","0"],[1786320000000,"76.26000000","77.17000000","75.58000000","75.99000000","1278238.35500000",1786406399999,"97697527.36417000",394958,"629768.56100000","48138433.86141000","0"],[1786406400000,"76.00000000","76.67000000","74.63000000","76.30000000","1315794.68200000",1786492799999,"99688762.53852000",397860,"651636.48600000","49374258.58380000","0"],[1786492800000,"76.30000000","77.33000000","75.35000000","75.63000000","1154149.21400000",1786579199999,"88016746.46791000",374325,"590925.51400000","45071600.13881000","0"],[1786579200000,"75.64000000","76.62000000","75.10000000","76.28000000","1093508.55700000",1786665599999,"83146137.31533000",348474,"527817.31900000","40116755.38299000","0"],[1786665600000,"76.28000000","76.33000000","74.69000000","75.40000000","1063864.90600000",1786751999999,"80286381.63925000",290010,"471882.62200000","35618938.34339000","0"],[1786752000000,"75.40000000","75.74000000","75.05000000","75.35000000","602113.82200000",1786838399999,"45435693.75571000",139474,"264340.56600000","19944357.55298000","0"],[1786838400000,"75.35000000","75.71000000","74.10000000","74.61000000","681414.22500000",1786924799999,"51235308.13775000",174852,"341184.85100000","25663588.35151000","0"],[1786924800000,"74.62000000","76.22000000","74.43000000","76.02000000","1269854.35400000",1787011199999,"96040040.39272000",374664,"622102.48400000","47033012.59540000","0"],[1787011200000,"76.02000000","77.41000000","75.20000000","77.05000000","1454862.95200000",1787097599999,"111142306.90268000",371906,"736555.85000000","56269411.70904000","0"],[1787097600000,"77.05000000","87.21000000","76.63000000","85.38000000","4041510.27600000",1787183999999,"329748766.88834000",1184929,"2159749.94600000","176033507.73710000","0"],[1787184000000,"85.39000000","88.10000000","84.01000000","87.66000000","3689410.42600000",1787270399999,"319786463.80005000",1005508,"1889079.04900000","163771543.78942000","0"],[1787270400000,"87.65000000","94.99000000","87.57000000","93.72000000","5840669.10800000",1787356799999,"531582868.93693000",2071985,"3144979.55500000","286234900.98460000","0"],[1787356800000,"93.72000000","102.74000000","87.72000000","93.82000000","7094617.46600000",1787443199999,"672316297.58988000",2695492,"3649539.62700000","346366033.19433000","0"],[1787443200000,"93.83000000","97.21000000","91.58000000","95.43000000","3782856.80600000",1787529599999,"357542958.83416000",1675306,"2003661.32100000","189485597.69739000","0"],[1787529600000,"95.44000000","98.99000000","93.26000000","98.97000000","4605794.10100000",1787615999999,"440393247.26564000",2016011,"2330403.45700000","222899315.77742000","0"],[1787616000000,"98.98000000","103.08000000","95.32000000","96.60000000","4972932.43000000",1787702399999,"496418445.36342000",2278101,"2675120.00500000","267215535.95034000","0"],[1787702400000,"96.60000000","102.46000000","94.95000000","102.07000000","2636923.17500000",1787788799999,"257329057.67801000",1263515,"1414849.40400000","138257118.96031000","0"],[1787788800000,"102.08000000","110.60000000","100.52000000","109.14000000","5165991.59000000",1787875199999,"544689099.43204000",2268943,"2775708.78900000","292407550.35928000","0"],[1787875200000,"109.15000000","110.00000000","102.28000000","104.15000000","4462058.44100000",1787961599999,"471324660.41481000",1912888,"2117137.65800000","223887045.82390000","0"],[1787961600000,"104.14000000","105.88000000","103.03000000","105.61000000","1438492.49800000",1788047999999,"150292677.34059000",532121,"781981.06300000","81714422.08571000","0"],[1788048000000,"105.61000000","107.48000000","100.31000000","101.75000000","2069486.49300000",1788134399999,"217485681.39775000",879686,"989675.45900000","104165976.53904000","0"],[1788134400000,"101.75000000","105.00000000","100.90000000","103.06000000","2161872.05900000",1788220799999,"222365929.47150000",1049007,"1067661.51100000","109855519.70464000","0"],[1788220800000,"103.06000000","104.38000000","98.33000000","100.00000000","2492674.34100000",1788307199999,"253369714.88646000",1004311,"1155193.11600000","117518955.52722000","0"],[1788307200000,"100.01000000","100.71000000","97.38000000","100.43000000","1936294.17500000",1788393599999,"192068598.22494000",877533,"1000329.33000000","99299689.02624000","0"],[1788393600000,"100.44000000","105.91000000","99.23000000","103.94000000","2855673.06000000",1788479999999,"293427406.14242000",1163878,"1553068.31900000","159480462.19820000","0"],[1788480000000,"103.95000000","104.79000000","100.21000000","101.93000000","2246822.50300000",1788566399999,"230647058.34794000",871318,"1126060.88200000","115630813.04509000","0"],[1788566400000,"101.93000000","104.37000000","101.60000000","103.18000000","1567775.50400000",1788652799999,"161296190.23157000",453611,"808209.60500000","83157494.60859000","0"],[1788652800000,"103.18000000","107.36000000","103.17000000","106.55000000","2692250.92000000",1788739199999,"285113477.17470000",964987,"1431571.14000000","151610510.96724000","0"],[1788739200000,"106.55000000","107.06000000","102.96000000","103.80000000","2196321.83700000",1788825599999,"230153059.71175000",772179,"1060851.18100000","111134652.91473000","0"],[1788825600000,"103.81000000","104.83000000","101.72000000","103.37000000","1956384.98000000",1788911999999,"202144452.22777000",765308,"923940.73000000","95487645.74825000","0"],[1788912000000,"103.37000000","105.20000000","100.33000000","101.57000000","2152439.68600000",1788998399999,"222388112.99464000",896526,"1051058.30000000","108681430.21707000","0"],[1788998400000,"101.57000000","102.19000000","98.50000000","98.67000000","2017908.83300000",1789084799999,"202571915.45606000",894071,"932609.79600000","93610818.90865000","0"],[1789084800000,"98.67000000","105.80000000","98.00000000","102.46000000","3248395.12700000",1789171199999,"329895138.32408000",1370645,"1643032.44700000","166811539.56898000","0"],[1789171200000,"102.45000000","102.59000000","101.23000000","101.76000000","1098651.89400000",1789257599999,"111905312.09168000",352365,"562963.71600000","57349518.21727000","0"],[1789257600000,"101.77000000","102.34000000","99.19000000","99.30000000","1382002.40400000",1789343999999,"139109069.07094000",515033,"639063.60500000","64383267.21956000","0"],[1789344000000,"99.31000000","104.82000000","99.00000000","102.53000000","2202678.49600000",1789430399999,"224981400.98162000",1032882,"1078233.06100000","110151179.80334000","0"],[1789430400000,"102.54000000","102.86000000","95.82000000","96.88000000","2823506.30200000",1789516799999,"280674757.84697000",953367,"1348801.84200000","134155669.09466000","0"],[1789516800000,"96.88000000","98.94000000","96.09000000","98.66000000","2342273.39400000",1789603199999,"228361665.95583000",721490,"1188744.20800000","115921550.29845000","0"],[1789603200000,"98.66000000","102.05000000","98.47000000","101.64000000","2139152.10600000",1789689599999,"215044777.21436000",623573,"1095075.06300000","110116404.50704000","0"],[1789689600000,"101.63000000","114.32000000","100.90000000","112.72000000","4710994.16800000",1789775999999,"509967558.96232000",1243835,"2431343.45100000","262843773.78494000","0"],[1789776000000,"112.72000000","114.09000000","110.08000000","111.06000000","2009558.58200000",1789862399999,"224901866.14645000",625732,"956352.02900000","107043243.85489000","0"],[1789862400000,"111.06000000","111.46000000","107.40000000","111.17000000","2425839.22400000",1789948799999,"265010400.24110000",739932,"1247599.39200000","136298199.38664000","0"],[1789948800000,"111.17000000","119.99000000","110.69000000","118.90000000","4612619.63700000",1790035199999,"535302793.90997000",1401678,"2507136.30900000","290850338.07111000","0"],[1790035200000,"118.91000000","119.48000000","115.54000000","118.57000000","3061691.57300000",1790121599999,"359248594.69513000",1013832,"1523813.64200000","178752164.55166000","0"],[1790121600000,"118.57000000","119.77000000","113.00000000","114.99000000","3618913.65600000",1790207999999,"420981927.35118000",1189808,"1650018.40300000","192117994.08076000","0"],[1790208000000,"114.99000000","117.79000000","112.52000000","117.04000000","2591401.40500000",1790294399999,"299095253.78508000",886423,"1291024.08300000","148964739.39083000","0"],[1790294400000,"117.04000000","122.94000000","115.86000000","122.15000000","4022869.20200000",1790380799999,"481769969.76669000",1304257,"2236444.56000000","267867951.25517000","0"],[1790380800000,"122.15000000","122.44000000","119.82000000","121.41000000","1829712.79900000",1790467199999,"221338928.92664000",524991,"965533.84300000","116828100.46467000","0"],[1790467200000,"121.41000000","124.95000000","120.10000000","121.99000000","2599055.89400000",1790553599999,"318882945.21313000",768863,"1347986.41000000","165357034.14890000","0"],[1790553600000,"122.00000000","122.93000000","117.26000000","118.89000000","2540742.74800000",1790639999999,"303030487.60797000",1012063,"1273743.03300000","152002371.85317000","0"],[1790640000000,"118.89000000","121.69000000","116.32000000","119.15000000","2423131.76500000",1790726399999,"288801539.90648000",932096,"1231624.09100000","146881554.42704000","0"],[1790726400000,"119.15000000","122.83000000","117.06000000","118.12000000","2912590.68200000",1790812799999,"348023503.90991000",1033258,"1450930.54200000","173446574.21586000","0"],[1790812800000,"118.12000000","119.63000000","116.73000000","118.41000000","2144800.22500000",1790899199999,"253033335.63552000",689873,"1028844.85000000","121438428.63782000","0"],[1790899200000,"118.41000000","123.76000000","117.11000000","118.65000000","3212765.53800000",1790985599999,"388241664.34585000",1029361,"1641392.82700000","198426412.37958000","0"],[1790985600000,"118.65000000","120.09000000","118.52000000","119.62000000","880399.61500000",1791071999999,"105210732.07242000",228087,"412429.81900000","49284315.16712000","0"],[1791072000000,"119.61000000","122.29000000","119.59000000","121.60000000","1244947.80000000",1791158399999,"150940704.45927000",338327,"603552.13200000","73183482.76677000","0"],[1791158400000,"121.59000000","122.08000000","118.93000000","120.78000000","1605938.71200000",1791244799999,"193703786.97465000",511957,"780335.46800000","94174022.70365000","0"],[1791244800000,"120.79000000","122.00000000","118.88000000","120.71000000","1459755.68100000",1791331199999,"175936491.98135000",470014,"701280.90300000","84526136.48380000","0"],[1791331200000,"120.70000000","120.70000000","115.26000000","116.30000000","1996079.50600000",1791417599999,"234192954.05018000",686149,"870550.01000000","102133589.03198000","0"],[1791417600000,"116.30000000","116.81000000","105.71000000","109.62000000","3503878.62700000",1791503999999,"389779430.22715000",1086109,"1687778.73300000","187690729.17096000","0"],[1791504000000,"109.62000000","112.06000000","108.45000000","109.13000000","1847243.98200000",1791590399999,"203067280.58074000",571986,"925791.49200000","101779678.90817000","0"],[1791590400000,"109.14000000","110.79000000","108.95000000","110.09000000","888873.78600000",1791676799999,"97802811.88586000",230363,"468177.03900000","51512679.54242000","0"],[1791676800000,"110.09000000","112.75000000","108.96000000","111.35000000","1072444.75000000",1791763199999,"118551892.50902000",366756,"556145.70200000","61512283.84131000","0"],[1791763200000,"111.35000000","113.40000000","105.41000000","105.76000000","2136230.29100000",1791849599999,"234607337.26913000",671438,"1102128.08800000","121032962.63344000","0"],[1791849600000,"105.75000000","109.07000000","101.69000000","106.83000000","2687186.94400000",1791935999999,"286078418.83989000",837428,"1398172.27900000","148835545.29907000","0"],[1791936000000,"106.83000000","108.67000000","103.52000000","104.29000000","2212980.53800000",1792022399999,"234383735.11306000",711666,"1144074.45700000","121224597.59805000","0"],[1792022400000,"104.30000000","106.51000000","100.62000000","105.44000000","2854923.47700000",1792108799999,"295229806.26324000",977782,"1391695.91600000","144042235.02035000","0"],[1792108800000,"105.44000000","107.44000000","102.49000000","104.45000000","1889421.44200000",1792195199999,"198733589.09894000",781433,"1026757.93600000","108041385.80983000","0"],[1792195200000,"104.45000000","105.28000000","101.25000000","103.47000000","987026.48400000",1792281599999,"102481690.59143000",338000,"484736.34800000","50337947.57910000","0"],[1792281600000,"103.46000000","104.79000000","100.43000000","104.11000000","1521964.57000000",1792367999999,"156644630.42626000",515246,"762472.37000000","78478037.52677000","0"],[1792368000000,"104.11000000","106.22000000","103.54000000","105.08000000","1870711.83200000",1792454399999,"196172601.13786000",503474,"972750.97900000","102015187.81003000","0"],[1792454400000,"105.08000000","108.25000000","103.67000000","106.54000000","2039579.74500000",1792540799999,"215716581.41828000",704358,"1041239.62000000","110109021.44802000","0"],[1792540800000,"106.53000000","109.20000000","105.63000000","106.97000000","1868380.56100000",1792627199999,"200607145.39005000",566164,"986704.29500000","105968005.98055000","0"],[1792627200000,"106.97000000","107.50000000","103.04000000","103.65000000","1819249.94600000",1792713599999,"190313763.67909000",519748,"818819.14600000","85683972.11464000","0"],[1792713600000,"103.65000000","105.24000000","103.46000000","105.18000000","913658.72700000",1792799999999,"95350740.85135000",293206,"458476.48700000","47865555.60463000","0"]]