[[1749945600000,"363.50000000","375.40000000","355.00000000","367.10000000","44571.25250000",1750031999999,"16325139.46740000",93696,"21350.78280000","7833361.61996000","0"],[1750032000000,"367.10000000","391.80000000","363.70000000","367.30000000","77807.46670000",1750118399999,"29597816.98296000",156051,"40535.76290000","15429806.65972000","0"],[1750118400000,"367.40000000","372.30000000","334.30000000","350.00000000","176563.76870000",1750204799999,"62383923.71858000",259110,"82337.10910000","29114072.07290000","0"],[1750204800000,"350.00000000","370.00000000","337.70000000","362.50000000","102806.10020000",1750291199999,"36231848.25965000",188069,"53698.66410000","18944358.35178000","0"],[1750291200000,"362.40000000","368.10000000","345.30000000","350.60000000","58716.86420000",1750377599999,"20796008.49595000",111481,"29466.24690000","10448857.73948000","0"],[1750377600000,"350.60000000","359.80000000","330.40000000","340.60000000","95023.88580000",1750463999999,"32779460.91266000",136813,"46582.18300000","16109431.34158000","0"],[1750464000000,"340.60000000","345.30000000","302.00000000","316.20000000","83283.70230000",1750550399999,"26888039.91726000",137389,"39156.93050000","12635079.29775000","0"],[1750550400000,"316.20000000","323.40000000","287.50000000","305.30000000","151723.20950000",1750636799999,"46020681.55410000",204838,"73629.51540000","22381527.80622000","0"],[1750636800000,"305.30000000","355.70000000","296.80000000","349.80000000","170759.95250000",1750723199999,"55203249.43224000",248849,"89545.22800000","28899211.50805000","0"],[1750723200000,"349.80000000","364.00000000","341.00000000","345.70000000","110325.63520000",1750809599999,"38917743.05783000",221298,"57695.54490000","20356157.68825000","0"],[1750809600000,"345.70000000","346.90000000","322.30000000","323.30000000","125860.28430000",1750895999999,"42249323.40067000",170623,"64145.47910000","21575875.31955000","0"],[1750896000000,"323.30000000","333.50000000","315.30000000","319.70000000","104281.47020000",1750982399999,"33691927.86572000",160173,"52441.24520000","16938482.60223000","0"],[1750982400000,"319.70000000","328.80000000","314.40000000","326.10000000","73674.44220000",1751068799999,"23684680.84582000",117601,"33702.92850000","10840616.55686000","0"],[1751068800000,"326.10000000","333.70000000","316.50000000","329.70000000","45678.20070000",1751155199999,"14890855.84671000",48983,"22834.20180000","7447000.03011000","0"],[1751155200000,"329.70000000","351.00000000","328.30000000","345.80000000","48862.27880000",1751241599999,"16637719.62511000",84383,"24698.09070000","8414623.35980000","0"],[1751241600000,"345.70000000","347.80000000","328.10000000","334.70000000","48704.35420000",1751327999999,"16381215.86817000",71282,"22627.72980000","7605145.59844000","0"],[1751328000000,"334.70000000","337.90000000","316.20000000","318.10000000","56810.32000000",1751414399999,"18494042.66649000",81271,"27521.11280000","8956817.98629000","0"],[1751414400000,"318.10000000","343.00000000","316.50000000","334.70000000","98451.09840000",1751500799999,"32260657.11863000",125631,"52016.87150000","17055644.74392000","0"],[1751500800000,"334.80000000","346.70000000","329.20000000","338.00000000","63809.48330000",1751587199999,"21563839.79738000",85511,"31764.97260000","10739352.11685000","0"],[1751587200000,"338.10000000","340.60000000","315.20000000","324.60000000","49368.89730000",1751673599999,"16017298.27787000",65097,"22452.13600000","7283007.29177000","0"],[1751673600000,"324.70000000","325.90000000","317.80000000","322.20000000","20225.33270000",1751759999999,"6505929.91766000",25307,"9062.80840000","2916164.70916000","0"],[1751760000000,"322.40000000","332.40000000","318.50000000","326.70000000","28127.81800000",1751846399999,"9148278.85667000",43557,"14318.50130000","4657913.82463000","0"],[1751846400000,"326.80000000","332.10000000","316.90000000","319.90000000","35438.23430000",1751932799999,"11475639.43286000",50146,"17187.68760000","5572738.65313000","0"],[1751932800000,"319.80000000","323.80000000","315.20000000","321.00000000","33451.94990000",1752019199999,"10698927.31954000",45191,"16026.50850000","5125658.59927000","0"],[1752019200000,"321.00000000","351.50000000","317.70000000","347.60000000","80367.83790000",1752105599999,"26869236.12291000",98935,"42951.92330000","14373243.89244000","0"],[1752105600000,"347.70000000","381.80000000","345.70000000","375.70000000","83447.68900000",1752191999999,"29941881.47791000",118538,"42665.61120000","15320857.16309000","0"],[1752192000000,"375.80000000","403.00000000","368.90000000","394.10000000","132746.05660000",1752278399999,"51588188.54571000",187055,"66381.20330000","25856954.58593000","0"],[1752278400000,"394.10000000","401.10000000","373.50000000","384.70000000","59003.86640000",1752364799999,"22897209.51310000",106318,"31755.85000000","12342082.36156000","0"],[1752364800000,"384.80000000","405.00000000","381.30000000","390.90000000","54976.44990000",1752451199999,"21560642.52059000",84207,"28835.01160000","11313023.18071000","0"],[1752451200000,"391.00000000","432.20000000","390.30000000","408.70000000","110791.23780000",1752537599999,"46018629.63786000",194489,"59561.79500000","24722101.28312000","0"],[1752537600000,"408.80000000","437.50000000","400.10000000","436.00000000","110329.10070000",1752623999999,"46498794.67206000",179382,"55803.19140000","23533615.56630000","0"],[1752624000000,"435.90000000","446.50000000","428.70000000","431.80000000","85789.13390000",1752710399999,"37655498.18934000",126105,"41625.24100000","18276957.59278000","0"],[1752710400000,"431.70000000","437.70000000","412.50000000","422.20000000","105516.49290000",1752796799999,"45065504.91835000",158523,"49721.42020000","21235778.35903000","0"],[1752796800000,"422.20000000","438.90000000","397.10000000","411.50000000","137115.99070000",1752883199999,"57401914.34655000",191487,"69588.26750000","29179739.95973000","0"],[1752883200000,"411.50000000","419.70000000","403.70000000","413.50000000","44196.25380000",1752969599999,"18142582.19611000",72933,"21415.23010000","8799102.81525000","0"],[1752969600000,"413.60000000","434.80000000","406.30000000","413.30000000","79465.68130000",1753055999999,"33665446.11562000",116269,"40975.45700000","17380482.28764000","0"],[1753056000000,"413.30000000","449.50000000","407.80000000","446.40000000","132092.87700000",1753142399999,"57033811.87199000",174912,"69553.33600000","30086787.56541000","0"],[1753142400000,"446.50000000","461.40000000","414.80000000","452.00000000","148431.74700000",1753228799999,"65157836.40118000",223962,"75756.06760000","33293834.27776000","0"],[1753228800000,"452.10000000","452.20000000","409.00000000","424.50000000","98424.99510000",1753315199999,"42571327.18058000",179150,"48065.71620000","20808140.61093000","0"],[1753315200000,"424.60000000","436.50000000","402.10000000","416.30000000","79673.27740000",1753401599999,"33549611.16712000",146175,"38104.34380000","16076416.95418000","0"],[1753401600000,"416.30000000","428.50000000","403.00000000","427.40000000","86141.95850000",1753487999999,"35574353.02713000",139754,"40687.56650000","16817162.89091000","0"],[1753488000000,"427.40000000","435.60000000","422.10000000","426.50000000","40622.40740000",1753574399999,"17403321.46034000",69947,"19358.12280000","8298055.88140000","0"],[1753574400000,"426.60000000","433.70000000","421.50000000","429.10000000","40295.06320000",1753660799999,"17279254.79300000",60646,"19177.85680000","8222062.63866000","0"],[1753660800000,"429.00000000","439.30000000","399.30000000","402.40000000","90815.37660000",1753747199999,"38173546.16463000",150535,"42460.23360000","17888681.05571000","0"],[1753747200000,"402.50000000","411.30000000","374.60000000","383.80000000","84035.49290000",1753833599999,"32983913.56546000",125638,"39816.51810000","15607653.58000000","0"],[1753833600000,"383.90000000","384.90000000","355.40000000","373.00000000","97281.02360000",1753919999999,"36124991.85143000",137465,"44950.80450000","16705656.61562000","0"],[1753920000000,"373.00000000","382.60000000","351.80000000","353.10000000","69652.18220000",1754006399999,"25719071.39379000",116582,"32749.48500000","12085120.43149000","0"],[1754006400000,"353.10000000","357.60000000","334.10000000","343.50000000","116278.40080000",1754092799999,"40409344.14033000",174707,"56938.48710000","19794768.02177000","0"],[1754092800000,"343.50000000","349.80000000","327.30000000","333.70000000","56717.81260000",1754179199999,"19098939.07989000",83032,"26617.75670000","8973705.04664000","0"],[1754179200000,"333.80000000","352.80000000","328.80000000","349.70000000","61972.43080000",1754265599999,"21389527.38956000",79847,"30236.89180000","10437690.92463000","0"],[1754265600000,"349.80000000","363.00000000","349.20000000","358.00000000","55802.78050000",1754351999999,"19917650.93437000",76118,"27575.43620000","9844015.28112000","0"],[1754352000000,"357.80000000","357.80000000","334.10000000","342.10000000","55684.79080000",1754438399999,"19184268.24130000",78670,"27190.03420000","9360409.65066000","0"],[1754438400000,"342.20000000","350.50000000","334.90000000","346.20000000","37296.93490000",1754524799999,"12793968.14947000",53832,"19078.19800000","6542074.85555000","0"],[1754524800000,"346.10000000","371.20000000","341.10000000","371.00000000","59120.64210000",1754611199999,"21079759.41233000",76943,"30023.70330000","10701996.56953000","0"],[1754611200000,"371.10000000","380.00000000","364.20000000","374.10000000","75573.51690000",1754697599999,"28111873.57998000",103743,"35561.61650000","13237485.76058000","0"],[1754697600000,"374.20000000","394.90000000","371.90000000","390.10000000","61138.00550000",1754783999999,"23600540.77158000",75678,"30897.23270000","11931566.18958000","0"],[1754784000000,"390.20000000","399.10000000","380.10000000","388.90000000","58875.18000000",1754870399999,"22930609.57410000",81333,"26256.42840000","10226341.07751000","0"],[1754870400000,"388.90000000","398.10000000","358.10000000","360.00000000","93936.26630000",1754956799999,"35463545.62561000",115475,"43088.42790000","16283700.53582000","0"],[1754956800000,"360.00000000","398.90000000","357.70000000","392.20000000","83810.80520000",1755043199999,"31703399.40864000",103833,"45731.75220000","17314630.74346000","0"],[1755043200000,"392.10000000","404.70000000","385.30000000","390.10000000","96007.68070000",1755129599999,"37866629.41246000",145065,"50910.83120000","20086394.11706000","0"],[1755129600000,"390.20000000","402.20000000","350.00000000","365.70000000","148418.51530000",1755215999999,"55728240.90888000",209133,"71230.34950000","26815522.75816000","0"],[1755216000000,"365.80000000","384.20000000","359.90000000","370.40000000","84020.46610000",1755302399999,"31265526.40785000",119434,"41079.45600000","15295557.27288000","0"],[1755302400000,"370.40000000","377.60000000","363.80000000","374.00000000","28470.90010000",1755388799999,"10558239.84402000",45598,"14134.64340000","5246970.82133000","0"],[1755388800000,"374.10000000","386.10000000","371.00000000","373.10000000","36636.59650000",1755475199999,"13822595.89922000",56228,"17469.94590000","6595052.71387000","0"],[1755475200000,"373.10000000","373.40000000","348.10000000","354.90000000","74505.42190000",1755561599999,"26648487.50172000",101916,"35224.66830000","12593223.67367000","0"],[1755561600000,"355.00000000","359.90000000","341.00000000","342.20000000","73220.14020000",1755647999999,"25573089.01363000",102640,"37725.11850000","13179837.61537000","0"],[1755648000000,"342.30000000","355.20000000","337.40000000","353.30000000","55446.23970000",1755734399999,"19247832.12111000",70725,"28060.88340000","9747657.12492000","0"],[1755734400000,"353.20000000","355.60000000","334.70000000","336.70000000","41564.74140000",1755820799999,"14258508.20881000",52369,"20399.12290000","6999747.57161000","0"],[1755820800000,"336.70000000","373.80000000","329.30000000","371.20000000","107735.34290000",1755907199999,"37905793.96750000",136173,"54572.29060000","19193904.33476000","0"],[1755907200000,"371.20000000","371.60000000","356.10000000","364.50000000","38359.14460000",1755993599999,"13906549.19338000",52000,"19010.73450000","6891709.23873000","0"],[1755993600000,"364.60000000","378.00000000","350.00000000","361.10000000","71875.11310000",1756079999999,"26070299.34883000",96573,"35850.02870000","13003374.74356000","0"],[1756080000000,"361.20000000","363.40000000","316.50000000","320.50000000","100528.78030000",1756166399999,"33755586.22233000",132552,"45145.22300000","15167485.42863000","0"],[1756166400000,"320.60000000","350.90000000","318.00000000","334.90000000","79232.82920000",1756252799999,"25981754.95645000",107131,"37690.75200000","12372903.50461000","0"],[1756252800000,"334.80000000","341.80000000","328.50000000","330.70000000","60480.81480000",1756339199999,"20285220.16514000",79133,"29973.05610000","10059201.03033000","0"],[1756339200000,"330.70000000","338.50000000","324.80000000","335.80000000","41824.40660000",1756425599999,"13938066.30753000",54435,"21013.39420000","7004377.71139000","0"],[1756425600000,"335.70000000","338.00000000","314.40000000","319.50000000","62557.02210000",1756511999999,"20142206.51433000",77505,"30080.43320000","9687669.01506000","0"],[1756512000000,"319.50000000","325.20000000","314.60000000","322.80000000","34528.35290000",1756598399999,"11108285.11820000",35833,"16584.41520000","5335065.39567000","0"],[1756598400000,"322.90000000","329.20000000","315.40000000","315.60000000","25517.51980000",1756684799999,"8263999.55270000",30692,"12184.01130000","3950098.02214000","0"],[1756684800000,"315.40000000","320.20000000","301.80000000","310.10000000","58292.26510000",1756771199999,"18149388.79858000",69474,"27229.43080000","8489373.62279000","0"],[1756771200000,"310.20000000","324.00000000","309.40000000","321.10000000","48975.17930000",1756857599999,"15468296.19137000",56476,"26536.09150000","8386257.13954000","0"],[1756857600000,"321.10000000","328.90000000","318.30000000","324.60000000","34149.23800000",1756943999999,"11067936.75429000",42865,"17253.43860000","5595221.50300000","0"],[1756944000000,"324.60000000","326.40000000","310.80000000","314.50000000","32626.18940000",1757030399999,"10365427.82465000",38506,"14606.45970000","4645174.28517000","0"],[1757030400000,"314.50000000","327.30000000","314.40000000","318.10000000","45268.11100000",1757116799999,"14501909.17570000",56749,"20682.54530000","6627090.48349000","0"],[1757116800000,"318.10000000","320.90000000","314.10000000","317.00000000","16591.79930000",1757203199999,"5255612.83189000",20318,"7730.18710000","2448350.06958000","0"],[1757203200000,"316.90000000","328.30000000","316.70000000","326.50000000","29901.46920000",1757289599999,"9686171.34336000",37630,"14522.71010000","4704893.57224000","0"],[1757289600000,"326.50000000","348.10000000","325.20000000","344.20000000","71363.63060000",1757375999999,"24156259.98961000",74064,"37840.68220000","12812096.84208000","0"],[1757376000000,"344.20000000","349.40000000","332.20000000","335.50000000","75174.10170000",1757462399999,"25682809.18201000",91442,"39194.23010000","13402375.77813000","0"],[1757462400000,"335.50000000","348.80000000","328.00000000","348.70000000","85850.37040000",1757548799999,"29204941.38478000",98835,"44199.79320000","15064536.03063000","0"],[1757548800000,"348.70000000","363.90000000","348.60000000","357.90000000","87397.39060000",1757635199999,"31155550.74003000",99117,"44832.85660000","15986902.49166000","0"],[1757635200000,"357.90000000","362.80000000","345.20000000","362.00000000","59889.57990000",1757721599999,"21227163.57154000",65011,"27863.31300000","9881310.35904000","0"],[1757721600000,"362.10000000","369.70000000","353.90000000","359.00000000","48213.88150000",1757807999999,"17445575.85571000",60234,"23850.09580000","8632682.31950000","0"],[1757808000000,"359.00000000","360.00000000","344.20000000","350.50000000","39436.93560000",1757894399999,"13863129.31289000",49783,"18345.15970000","6453644.29787000","0"],[1757894400000,"350.50000000","356.60000000","335.20000000","343.10000000","44147.78420000",1757980799999,"15171867.57634000",64541,"21697.96880000","7454810.94033000","0"],[1757980800000,"343.20000000","347.60000000","336.80000000","344.60000000","35816.90730000",1758067199999,"12234107.82278000",53488,"15916.88500000","5437694.01901000","0"],[1758067200000,"344.60000000","360.30000000","339.70000000","358.90000000","67123.01820000",1758153599999,"23271260.13300000",108644,"31626.95650000","10981168.43109000","0"],[1758153600000,"358.90000000","372.90000000","355.60000000","361.70000000","109902.16680000",1758239999999,"40152587.00749000",139482,"56453.93430000","20626569.91788000","0"],[1758240000000,"361.60000000","364.20000000","343.50000000","345.90000000","57203.12170000",1758326399999,"20221680.06587000",81682,"26220.17700000","9268241.78441000","0"],[1758326400000,"345.90000000","348.50000000","341.00000000","345.70000000","26370.58460000",1758412799999,"9092040.63881000",35488,"12790.73440000","4410982.94144000","0"],[1758412800000,"345.70000000","348.70000000","333.50000000","334.00000000","25542.42990000",1758499199999,"8726144.41479000",36066,"11260.33980000","3848171.77675000","0"],[1758499200000,"334.00000000","334.30000000","300.00000000","318.40000000","128015.10580000",1758585599999,"40164940.70093000",134887,"59647.53430000","18713018.38901000","0"],[1758585600000,"318.50000000","320.20000000","306.60000000","308.50000000","65766.77290000",1758671999999,"20638313.13764000",70522,"33450.47660000","10506021.85556000","0"],[1758672000000,"308.60000000","316.80000000","304.80000000","311.50000000","62692.87300000",1758758399999,"19509627.22758000",76886,"34618.76900000","10773113.46773000","0"],[1758758400000,"311.60000000","312.60000000","290.00000000","298.20000000","109150.99010000",1758844799999,"32800933.85563000",108281,"49054.34150000","14740719.32451000","0"],[1758844800000,"298.20000000","306.60000000","291.00000000","301.10000000","79023.28630000",1758931199999,"23618602.51991000",81078,"38539.47320000","11516168.45682000","0"],[1758931200000,"301.20000000","301.80000000","295.80000000","298.80000000","30400.69340000",1759017599999,"9091765.51882000",29290,"13872.07360000","4149468.57769000","0"],[1759017600000,"298.80000000","307.60000000","289.40000000","307.50000000","38985.32670000",1759103999999,"11617013.55999000",36557,"19162.45450000","5714134.46636000","0"],[1759104000000,"307.50000000","312.90000000","298.50000000","310.60000000","51230.60970000",1759190399999,"15639831.42607000",51127,"26560.90300000","8105381.05772000","0"],[1759190400000,"310.50000000","312.90000000","295.30000000","303.10000000","52151.92100000",1759276799999,"15875951.95473000",57296,"24817.05180000","7551451.45316000","0"],[1759276800000,"303.10000000","320.90000000","300.60000000","319.50000000","55134.18670000",1759363199999,"17178253.40838000",60329,"28338.53120000","8840984.27689000","0"],[1759363200000,"319.50000000","327.70000000","312.30000000","325.70000000","55436.96490000",1759449599999,"17780813.55274000",55438,"29955.35410000","9607362.01928000","0"],[1759449600000,"325.70000000","330.60000000","319.10000000","321.30000000","41583.40660000",1759535999999,"13501135.22573000",57164,"20042.51390000","6512655.25550000","0"],[1759536000000,"321.30000000","322.00000000","314.60000000","319.40000000","31571.31600000",1759622399999,"10034239.37487000",39288,"13963.50480000","4437637.76008000","0"],[1759622400000,"319.40000000","328.00000000","311.70000000","315.40000000","46735.99550000",1759708799999,"14983359.58768000",70391,"23865.02470000","7648565.73831000","0"],[1759708800000,"315.40000000","354.80000000","312.90000000","344.90000000","83574.03370000",1759795199999,"28207111.03255000",114647,"43574.86590000","14682557.59210000","0"],[1759795200000,"344.80000000","353.50000000","330.00000000","331.10000000","76162.83370000",1759881599999,"26013315.23828000",117635,"35530.26650000","12144553.68761000","0"],[1759881600000,"331.10000000","345.20000000","323.70000000","338.20000000","57911.18900000",1759967999999,"19372715.02448000",93505,"29810.39020000","9978363.06657000","0"],[1759968000000,"338.20000000","348.00000000","321.20000000","347.10000000","62549.74670000",1760054399999,"20685386.70924000",99852,"30053.24600000","9946264.55284000","0"],[1760054400000,"347.10000000","398.00000000","140.00000000","290.70000000","512234.00100000",1760140799999,"171280190.16671000",915562,"262352.58890000","87497080.56668000","0"],[1760140800000,"290.60000000","331.50000000","275.00000000","297.60000000","240618.49140000",1760227199999,"73207829.39391000",431570,"116738.51580000","35559293.15818000","0"],[1760227200000,"297.60000000","397.30000000","286.70000000","383.40000000","291612.88190000",1760313599999,"101281091.03657000",573625,"148532.19140000","51701052.23852000","0"],[1760313600000,"383.40000000","451.00000000","377.00000000","447.40000000","312538.75400000",1760399999999,"129704295.15879000",531258,"162338.21590000","67464528.72354000","0"],[1760400000000,"447.40000000","479.00000000","381.20000000","460.60000000","518923.47670000",1760486399999,"226915889.16976000",1217743,"250785.61920000","110024941.42738000","0"],[1760486400000,"460.60000000","468.00000000","406.00000000","411.50000000","261444.32120000",1760572799999,"114411306.74068000",534163,"126470.43760000","55422676.05936000","0"],[1760572800000,"411.60000000","416.60000000","371.70000000","378.80000000","271478.27180000",1760659199999,"107697585.05120000",545225,"129739.43140000","51510512.22834000","0"],[1760659200000,"378.70000000","387.60000000","342.10000000","382.70000000","252901.72780000",1760745599999,"92578383.21714000",471392,"120854.30910000","44295659.01081000","0"],[1760745600000,"382.80000000","412.60000000","379.60000000","399.90000000","159732.77930000",1760831999999,"63324084.11083000",344488,"83279.80030000","33029646.46244000","0"],[1760832000000,"399.90000000","460.00000000","394.40000000","438.60000000","261057.61650000",1760918399999,"112642832.07803000",484512,"128811.30990000","55701974.42141000","0"],[1760918400000,"438.70000000","456.30000000","418.10000000","422.80000000","197792.42440000",1761004799999,"86330735.17068000",368306,"94161.69100000","41119463.71945000","0"],[1761004800000,"422.90000000","434.60000000","380.20000000","382.10000000","257512.02970000",1761091199999,"105597099.20748000",525484,"122738.41450000","50385701.37995000","0"],[1761091200000,"382.00000000","400.80000000","366.20000000","380.40000000","190892.15420000",1761177599999,"73824795.13316000",319023,"93805.31630000","36300747.50885000","0"],[1761177600000,"380.40000000","397.30000000","370.20000000","386.20000000","158606.14560000",1761263999999,"61041754.77151000",246426,"76569.02520000","29487095.96773000","0"],[1761264000000,"386.20000000","402.40000000","377.30000000","385.20000000","117888.46970000",1761350399999,"45981830.64923000",177424,"58125.50470000","22694084.90609000","0"],[1761350400000,"385.10000000","399.00000000","378.70000000","396.50000000","58951.88440000",1761436799999,"22842209.83417000",94386,"28482.48220000","11041151.87305000","0"],[1761436800000,"396.40000000","424.20000000","388.70000000","404.60000000","173374.66570000",1761523199999,"70449967.17457000",225938,"91341.92740000","37141086.61088000","0"],[1761523200000,"404.60000000","423.40000000","398.30000000","415.20000000","189288.48880000",1761609599999,"77665254.99004000",274627,"95580.07720000","39276201.25198000","0"],[1761609600000,"415.10000000","460.00000000","404.80000000","432.30000000","334225.32140000",1761695999999,"145523431.08241000",455708,"173784.06250000","75719384.40221000","0"],[1761696000000,"432.30000000","451.00000000","410.60000000","441.00000000","236869.29910000",1761782399999,"101846429.81477000",336027,"111354.39340000","47939092.20852000","0"],[1761782400000,"441.10000000","455.70000000","388.80000000","414.50000000","251899.55220000",1761868799999,"106097714.60946000",430366,"117097.57420000","49451131.64065000","0"],[1761868800000,"414.60000000","495.80000000","414.00000000","481.00000000","414979.46970000",1761955199999,"193050352.79892000",624224,"218716.84230000","101673788.69430000","0"],[1761955200000,"481.10000000","539.40000000","480.30000000","497.20000000","364755.14450000",1762041599999,"186722871.28394000",600997,"186052.42700000","95244162.25249000","0"],[1762041600000,"497.10000000","516.60000000","462.60000000","488.70000000","224623.89850000",1762127999999,"110800452.37685000",386488,"109895.96270000","54269314.78799000","0"],[1762128000000,"488.70000000","504.00000000","445.20000000","466.60000000","345341.28660000",1762214399999,"163099006.47923000",572438,"168275.31550000","79492433.16302000","0"],[1762214400000,"466.70000000","469.60000000","372.80000000","401.30000000","543840.40380000",1762300799999,"225249975.78669000",743272,"256055.22780000","106027446.48972000","0"],[1762300800000,"401.30000000","405.70000000","367.50000000","384.00000000","325977.07420000",1762387199999,"126615084.09281000",534054,"161208.28850000","62653629.09719000","0"],[1762387200000,"384.10000000","411.70000000","369.50000000","392.20000000","280349.93220000",1762473599999,"108899067.88679000",467569,"144340.22780000","56088970.80201000","0"],[1762473600000,"392.20000000","417.20000000","350.30000000","399.30000000","410960.23100000",1762559999999,"157490106.69913000",579312,"201457.24130000","77176346.30835000","0"],[1762560000000,"399.40000000","405.10000000","360.50000000","367.70000000","179416.87040000",1762646399999,"68327587.75495000",269220,"86495.45060000","32962391.71939000","0"],[1762646400000,"367.70000000","391.70000000","354.40000000","381.00000000","134006.84160000",1762732799999,"49853139.73054000",244355,"63901.46320000","23785119.37656000","0"],[1762732800000,"381.10000000","399.00000000","368.20000000","387.20000000","142716.39450000",1762819199999,"55078533.57169000",258630,"68227.74240000","26343618.64319000","0"],[1762819200000,"387.30000000","397.70000000","360.90000000","363.60000000","130213.85400000",1762905599999,"49245035.40096000",252010,"58916.59490000","22307741.66076000","0"],[1762905600000,"363.70000000","378.80000000","343.00000000","348.20000000","159891.19490000",1762991999999,"57655422.69767000",240249,"71882.03410000","25941129.98221000","0"],[1762992000000,"348.30000000","360.40000000","329.00000000","340.20000000","184942.52250000",1763078399999,"63775027.53237000",310504,"92601.45340000","31935330.09552000","0"],[1763078400000,"340.30000000","344.10000000","312.20000000","336.30000000","218925.44470000",1763164799999,"72019778.60617000",341655,"110292.64880000","36308029.01211000","0"],[1763164800000,"336.30000000","351.10000000","330.20000000","335.80000000","83358.58710000",1763251199999,"28399549.02587000",150759,"39189.44800000","13352662.15078000","0"],[1763251200000,"335.80000000","346.60000000","307.90000000","320.50000000","112727.62730000",1763337599999,"36835928.32207000",206055,"54844.42300000","17938610.25195000","0"],[1763337600000,"320.50000000","333.10000000","307.40000000","313.00000000","153354.04800000",1763423999999,"48980744.30324000",263244,"75166.39000000","24027062.84239000","0"],[1763424000000,"313.00000000","337.60000000","306.50000000","332.20000000","155601.09380000",1763510399999,"50378091.29690000",228086,"80184.27250000","25990234.23916000","0"],[1763510400000,"332.20000000","334.60000000","304.20000000","325.90000000","146874.98950000",1763596799999,"46993863.46659000",196457,"68816.37000000","22054998.19595000","0"],[1763596800000,"325.90000000","333.40000000","298.80000000","305.50000000","161192.61940000",1763683199999,"50771044.12798000",218500,"76329.16220000","24113548.65272000","0"],[1763683200000,"305.40000000","311.80000000","260.60000000","280.10000000","284601.41290000",1763769599999,"80108610.52986000",351688,"140926.26850000","39647059.29741000","0"],[1763769600000,"280.10000000","282.40000000","263.60000000","271.90000000","86111.40890000",1763855999999,"23325828.86262000",127190,"40914.74250000","11080131.51500000","0"],[1763856000000,"271.90000000","305.60000000","269.20000000","297.80000000","150903.14500000",1763942399999,"43709942.44341000",262032,"76058.15060000","22023280.37760000","0"],[1763942400000,"297.70000000","302.60000000","278.40000000","292.00000000","173707.08950000",1764028799999,"50443427.11708000",244792,"85183.91630000","24759839.77843000","0"],[1764028800000,"292.10000000","313.40000000","287.60000000","309.90000000","144927.25790000",1764115199999,"43165725.41695000",190101,"74824.58080000","22308378.30981000","0"],[1764115200000,"309.90000000","323.40000000","302.60000000","309.60000000","141271.27250000",1764201599999,"43908347.48017000",156635,"66361.97760000","20632339.61995000","0"],[1764201600000,"309.60000000","312.50000000","295.80000000","296.70000000","83444.00040000",1764287999999,"25544519.52039000",98492,"40968.31530000","12553582.71983000","0"],[1764288000000,"296.70000000","311.40000000","295.30000000","298.50000000","70450.58260000",1764374399999,"21348117.49669000",96544,"35039.02540000","10620453.17556000","0"],[1764374400000,"298.50000000","301.40000000","292.20000000","296.30000000","29291.17160000",1764460799999,"8687069.83114000",41311,"13450.05480000","3990712.30907000","0"],[1764460800000,"296.40000000","299.40000000","288.00000000","289.00000000","46924.53960000",1764547199999,"13804125.08132000",60443,"21643.34620000","6370623.15508000","0"],[1764547200000,"289.00000000","289.80000000","254.20000000","264.90000000","153105.41880000",1764633599999,"40897877.25521000",178933,"70790.53860000","18898181.93111000","0"],[1764633600000,"265.00000000","288.70000000","256.90000000","276.10000000","118945.65290000",1764719999999,"32718157.63168000",169870,"58458.07260000","16078810.22445000","0"],[1764720000000,"276.00000000","298.30000000","273.90000000","295.00000000","88679.13350000",1764806399999,"25264998.77820000",138923,"45327.98950000","12917389.44014000","0"],[1764806400000,"295.10000000","317.40000000","286.60000000","290.10000000","128503.53890000",1764892799999,"38822108.74369000",190241,"65132.16460000","19728339.64852000","0"],[1764892800000,"290.20000000","292.50000000","271.10000000","275.70000000","128909.06200000",1764979199999,"36498842.80444000",145835,"58157.16600000","16464695.62771000","0"],[1764979200000,"275.80000000","284.30000000","275.10000000","283.10000000","51289.10190000",1765065599999,"14304361.88262000",58748,"21056.51830000","5877621.37669000","0"],[1765065600000,"283.10000000","291.70000000","269.70000000","277.00000000","76645.43460000",1765151999999,"21526894.38596000",108761,"37825.57620000","10643183.21073000","0"],[1765152000000,"277.10000000","308.10000000","275.10000000","294.30000000","110626.95620000",1765238399999,"32646611.72767000",153676,"58289.70360000","17195118.67087000","0"],[1765238400000,"294.30000000","315.20000000","286.50000000","302.10000000","135252.24030000",1765324799999,"41114409.79034000",207624,"67317.10400000","20471267.32215000","0"],[1765324800000,"302.10000000","311.80000000","292.00000000","292.30000000","127334.53420000",1765411199999,"38244254.44324000",178425,"58461.37400000","17578368.22700000","0"],[1765411200000,"292.30000000","304.40000000","279.60000000","297.30000000","98561.38970000",1765497599999,"28495456.03318000",162991,"46787.54660000","13528166.83025000","0"],[1765497600000,"297.30000000","306.20000000","284.80000000","291.70000000","69509.60260000",1765583999999,"20620310.45429000",131555,"32217.05280000","9548430.66174000","0"],[1765584000000,"291.70000000","302.00000000","290.80000000","294.80000000","39629.95460000",1765670399999,"11710226.66386000",64436,"19473.29540000","5753660.56806000","0"],[1765670400000,"294.80000000","297.10000000","276.60000000","280.00000000","45195.04050000",1765756799999,"13010400.95574000",79872,"19603.97730000","5652785.85299000","0"],[1765756800000,"280.00000000","289.40000000","257.90000000","269.50000000","92777.98530000",1765843199999,"25480608.47908000",142057,"42481.80030000","11665813.80542000","0"],[1765843200000,"269.50000000","270.40000000","255.30000000","262.20000000","76883.73810000",1765929599999,"20238992.40605000",116291,"38380.26470000","10106098.00942000","0"],[1765929600000,"262.20000000","262.20000000","233.90000000","238.80000000","123221.12290000",1766015999999,"30216325.80681000",189051,"59998.33140000","14702435.92899000","0"],[1766016000000,"238.70000000","239.50000000","217.10000000","219.20000000","125504.22620000",1766102399999,"28718922.81661000",204993,"61436.05130000","14062603.18660000","0"],[1766102400000,"219.30000000","235.50000000","215.10000000","230.70000000","160193.18000000",1766188799999,"36614761.35453000",196847,"83144.55100000","19009753.17658000","0"],[1766188800000,"230.60000000","232.70000000","224.90000000","226.60000000","49653.96780000",1766275199999,"11358593.27526000",58964,"24837.70150000","5686671.23800000","0"],[1766275200000,"226.50000000","227.30000000","216.30000000","221.10000000","52432.61430000",1766361599999,"11646056.99245000",65751,"24177.26940000","5370538.80653000","0"],[1766361600000,"221.20000000","231.60000000","220.80000000","222.30000000","81615.90770000",1766447999999,"18436380.15673000",105793,"42689.90950000","9639121.49733000","0"],[1766448000000,"222.30000000","225.80000000","211.60000000","214.40000000","92055.95080000",1766534399999,"19986950.01348000",111233,"44312.13580000","9618251.27256000","0"],[1766534400000,"214.40000000","220.20000000","206.30000000","218.30000000","94523.63090000",1766620799999,"20054142.39177000",105228,"41356.02120000","8787238.46272000","0"],[1766620800000,"218.30000000","227.90000000","217.70000000","218.70000000","71312.57310000",1766707199999,"15904387.99067000",83478,"36990.38540000","8255894.31767000","0"],[1766707200000,"218.60000000","228.10000000","215.20000000","215.80000000","71223.22640000",1766793599999,"15705423.81434000",86874,"36720.47800000","8105623.85176000","0"],[1766793600000,"215.70000000","225.20000000","215.40000000","224.20000000","61154.16620000",1766879999999,"13433420.03802000",59568,"31982.85590000","7023864.54157000","0"],[1766880000000,"224.20000000","227.30000000","219.80000000","224.10000000","40672.09810000",1766966399999,"9111882.86162000",46379,"19810.62970000","4442367.75901000","0"],[1766966400000,"224.20000000","232.80000000","217.80000000","218.70000000","66983.38480000",1767052799999,"15074830.79828000",76132,"32329.94870000","7277085.36068000","0"],[1767052800000,"218.70000000","225.40000000","217.20000000","221.80000000","44986.60720000",1767139199999,"9932798.59071000",51255,"22302.47960000","4926843.23893000","0"],[1767139200000,"221.70000000","225.90000000","218.30000000","219.20000000","38329.53720000",1767225599999,"8506251.18912000",47479,"19012.12100000","4221800.49547000","0"],[1767225600000,"219.20000000","230.40000000","218.30000000","230.40000000","34526.68870000",1767311999999,"7743970.96671000",39222,"19407.39470000","4354030.31726000","0"],[1767312000000,"230.40000000","250.00000000","228.50000000","249.10000000","102512.91090000",1767398399999,"24725570.01290000",115495,"53262.79000000","12842525.49115000","0"],[1767398400000,"249.20000000","258.60000000","242.40000000","254.50000000","85241.38620000",1767484799999,"21338049.92095000",94761,"43253.70090000","10818779.15646000","0"],[1767484800000,"254.50000000","269.80000000","254.00000000","267.00000000","91622.13790000",1767571199999,"24046030.88668000",143147,"46089.89900000","12099699.22684000","0"],[1767571200000,"267.00000000","273.10000000","258.10000000","267.50000000","100088.85280000",1767657599999,"26556463.40329000",140966,"46775.62720000","12416252.38497000","0"],[1767657600000,"267.50000000","298.40000000","264.90000000","294.00000000","184831.87050000",1767743999999,"52573760.46591000",290330,"90777.51570000","25830158.62557000","0"],[1767744000000,"293.90000000","294.00000000","268.10000000","270.90000000","110890.60110000",1767830399999,"30674297.19276000",202812,"50148.21030000","13859729.43531000","0"],[1767830400000,"271.00000000","300.70000000","265.20000000","283.80000000","179931.74830000",1767916799999,"50559107.89323000",305226,"90929.48720000","25565554.02494000","0"],[1767916800000,"283.90000000","294.60000000","275.60000000","280.50000000","125648.28300000",1768003199999,"35627298.66230000",179600,"63695.03080000","18080310.52265000","0"],[1768003200000,"280.50000000","291.60000000","273.80000000","279.60000000","61288.62270000",1768089599999,"17254564.22272000",73811,"27880.71340000","7874206.49051000","0"],[1768089600000,"279.60000000","294.70000000","278.30000000","286.90000000","64556.92580000",1768175999999,"18495318.02962000",95899,"32117.52600000","9207363.91271000","0"],[1768176000000,"286.90000000","293.70000000","278.30000000","281.00000000","103525.75960000",1768262399999,"29516718.59789000",154388,"49294.90430000","14075616.48357000","0"],[1768262400000,"281.00000000","298.10000000","277.80000000","293.40000000","117310.24080000",1768348799999,"33748356.74411000",182319,"61277.07740000","17650390.76132000","0"],[1768348800000,"293.40000000","302.40000000","289.20000000","290.20000000","111889.61660000",1768435199999,"33021959.80241000",183891,"55408.41390000","16368569.13819000","0"],[1768435200000,"290.20000000","293.40000000","276.20000000","279.30000000","81295.13060000",1768521599999,"23038355.38408000",122132,"35223.45190000","9988920.97300000","0"],[1768521600000,"279.30000000","281.40000000","267.20000000","277.50000000","67295.52240000",1768607999999,"18496519.87313000",99749,"31776.72180000","8739433.01186000","0"],[1768608000000,"277.60000000","278.70000000","273.20000000","273.90000000","25425.35050000",1768694399999,"7023939.12627000",51214,"11812.43930000","3265161.97074000","0"],[1768694400000,"273.90000000","275.60000000","261.40000000","262.00000000","40889.73850000",1768780799999,"11083162.92716000",64035,"17842.41810000","4843146.76119000","0"],[1768780800000,"262.00000000","262.10000000","236.00000000","253.60000000","128393.98380000",1768867199999,"32124624.30559000",173314,"61931.60520000","15489971.36303000","0"],[1768867200000,"253.70000000","253.80000000","232.10000000","234.10000000","115016.73760000",1768953599999,"27654875.65688000",199839,"52298.16610000","12561748.59659000","0"],[1768953600000,"234.20000000","249.60000000","228.50000000","241.90000000","195446.31970000",1769039999999,"46483645.78087000",264403,"101800.60770000","24196533.81610000","0"],[1769040000000,"241.90000000","248.90000000","235.20000000","239.00000000","64023.45260000",1769126399999,"15502719.68407000",89209,"31004.51260000","7512406.86909000","0"],[1769126400000,"239.10000000","245.30000000","235.10000000","237.00000000","48405.16820000",1769212799999,"11614598.43667000",56670,"23720.42260000","5694004.66433000","0"],[1769212800000,"237.00000000","240.10000000","235.50000000","238.00000000","26165.73600000",1769299199999,"6224707.92604000",36032,"14302.44820000","3402605.68582000","0"],[1769299200000,"238.00000000","239.20000000","220.50000000","224.40000000","60511.03270000",1769385599999,"13819019.91442000",104534,"27787.92110000","6340027.66146000","0"],[1769385600000,"224.30000000","237.40000000","223.90000000","234.10000000","79118.81040000",1769471999999,"18402147.12709000",105728,"40057.73230000","9317715.43151000","0"],[1769472000000,"234.20000000","239.60000000","228.20000000","238.10000000","54743.16680000",1769558399999,"12772394.44611000",83832,"29067.86720000","6786356.98894000","0"],[1769558400000,"238.20000000","242.60000000","234.50000000","238.20000000","59589.15630000",1769644799999,"14200410.73300000",92071,"29337.02460000","6999173.16051000","0"],[1769644800000,"238.20000000","238.70000000","214.30000000","221.10000000","127577.17790000",1769731199999,"28449336.30415000",151384,"58749.02710000","13109914.89787000","0"],[1769731200000,"221.10000000","222.80000000","207.40000000","215.40000000","96345.32760000",1769817599999,"20701316.06977000",166544,"45581.05250000","9796648.30812000","0"],[1769817600000,"215.40000000","218.70000000","178.70000000","198.00000000","195934.13860000",1769903999999,"38545690.22839000",238356,"91557.73850000","17984011.87355000","0"],[1769904000000,"197.90000000","201.40000000","184.10000000","188.60000000","120500.15560000",1769990399999,"23256681.05744000",164631,"52984.79980000","10225572.29372000","0"],[1769990400000,"188.70000000","207.20000000","182.60000000","199.60000000","132048.87230000",1770076799999,"25789750.75462000",173114,"65946.37830000","12918546.29634000","0"],[1770076800000,"199.60000000","204.30000000","184.50000000","193.40000000","129200.99770000",1770163199999,"25143131.06284000",189424,"60493.48460000","11784974.51887000","0"],[1770163200000,"193.30000000","198.70000000","183.10000000","187.70000000","110375.49140000",1770249599999,"20894988.24287000",159802,"53912.09240000","10217151.47868000","0"],[1770249600000,"187.70000000","191.30000000","157.10000000","160.70000000","295542.73440000",1770335999999,"50873965.75456000",409164,"138930.72490000","23880369.93462000","0"],[1770336000000,"160.70000000","180.50000000","142.80000000","173.70000000","345009.52090000",1770422399999,"57138382.68178000",391795,"174695.82100000","28962207.82540000","0"],[1770422400000,"173.70000000","173.70000000","160.90000000","167.40000000","131165.18000000",1770508799999,"22003551.25890000",152700,"62942.81260000","10561884.04236000","0"],[1770508800000,"167.50000000","170.80000000","161.90000000","163.20000000","72204.67060000",1770595199999,"11991881.85734000",83659,"34206.46330000","5682162.72494000","0"],[1770595200000,"163.20000000","167.00000000","155.30000000","159.20000000","104632.71990000",1770681599999,"16749530.11022000",106833,"48954.63220000","7838855.80312000","0"],[1770681600000,"159.30000000","161.90000000","152.60000000","154.50000000","72301.68950000",1770767999999,"11329906.86079000",77963,"32392.48770000","5077670.88408000","0"],[1770768000000,"154.60000000","154.80000000","143.90000000","145.90000000","121276.55510000",1770854399999,"17968364.04997000",140956,"55923.41950000","8282149.10779000","0"],[1770854400000,"146.00000000","160.10000000","145.80000000","155.80000000","131909.31890000",1770940799999,"20209340.36895000",134999,"67417.06940000","10336858.35318000","0"],[1770940800000,"155.70000000","180.00000000","151.90000000","178.50000000","151357.58910000",1771027199999,"24806218.90872000",159779,"84107.72280000","13826822.29532000","0"],[1771027200000,"178.60000000","208.80000000","176.70000000","191.00000000","278037.07100000",1771113599999,"53928343.03096000",341803,"141778.02760000","27527321.07256000","0"],[1771113600000,"190.90000000","192.80000000","179.60000000","184.70000000","99418.64200000",1771199999999,"18593078.98625000",128319,"44305.63010000","8291696.59478000","0"],[1771200000000,"184.70000000","215.60000000","183.70000000","198.90000000","413206.68880000",1771286399999,"81299513.01335000",482179,"216376.86880000","42625758.53899000","0"],[1771286400000,"198.90000000","199.80000000","188.10000000","191.80000000","138545.27050000",1771372799999,"26932701.36677000",194617,"63355.92080000","12319031.05912000","0"],[1771372800000,"191.70000000","196.00000000","181.20000000","183.50000000","94461.71920000",1771459199999,"17854421.58800000",116242,"40446.75210000","7649293.72486000","0"],[1771459200000,"183.60000000","188.70000000","173.50000000","177.00000000","98777.62160000",1771545599999,"17824865.81907000",120991,"45419.97770000","8206200.81415000","0"],[1771545600000,"177.10000000","185.00000000","172.90000000","180.50000000","109397.09990000",1771631999999,"19505673.67318000",121902,"51767.40790000","9235347.72689000","0"],[1771632000000,"180.40000000","185.30000000","177.40000000","182.00000000","48422.51230000",1771718399999,"8798679.57468000",57448,"24058.89950000","4374604.72309000","0"],[1771718400000,"181.90000000","182.10000000","171.70000000","173.30000000","47700.72350000",1771804799999,"8409780.23503000",41736,"22039.25190000","3889155.28586000","0"],[1771804800000,"173.40000000","175.30000000","165.10000000","170.00000000","77499.88700000",1771891199999,"13119815.67795000",82304,"34528.80630000","5847119.08722000","0"],[1771891200000,"170.00000000","172.50000000","163.10000000","167.10000000","73050.33450000",1771977599999,"12237923.45187000",72924,"31521.03420000","5292445.41563000","0"],[1771977600000,"167.20000000","190.50000000","165.10000000","179.70000000","113738.81320000",1772063999999,"20314667.76735000",111080,"56934.98940000","10182559.17993000","0"],[1772064000000,"179.70000000","192.20000000","176.90000000","184.60000000","81063.61730000",1772150399999,"14875759.35006000",83679,"40636.14810000","7462236.34366000","0"],[1772150400000,"184.70000000","190.80000000","171.60000000","176.20000000","72331.23600000",1772236799999,"13132111.18141000",91222,"33134.75940000","6012733.68151000","0"],[1772236800000,"176.10000000","185.10000000","165.60000000","183.10000000","111633.77910000",1772323199999,"19409665.36652000",110512,"55313.93920000","9627630.95884000","0"],[1772323200000,"183.00000000","188.20000000","172.40000000","177.20000000","77018.62920000",1772409599999,"13900059.56411000",90422,"35297.54690000","6373499.80113000","0"],[1772409600000,"177.20000000","195.20000000","173.80000000","186.70000000","114331.02890000",1772495999999,"21001805.11730000",123667,"58222.67900000","10706772.10514000","0"],[1772496000000,"186.60000000","187.80000000","176.20000000","183.00000000","96518.91700000",1772582399999,"17511015.03188000",116766,"43997.91080000","7982200.18985000","0"],[1772582400000,"183.00000000","196.30000000","177.50000000","186.70000000","145905.20150000",1772668799999,"27591410.48070000",189369,"74155.55900000","14024920.13125000","0"],[1772668800000,"186.70000000","194.80000000","182.00000000","185.60000000","91888.61440000",1772755199999,"17294213.14315000",112033,"45709.33310000","8613648.79683000","0"],[1772755200000,"185.70000000","190.20000000","173.80000000","176.90000000","88071.70980000",1772841599999,"15952926.14766000",83987,"41147.07340000","7460371.26173000","0"],[1772841600000,"177.00000000","192.00000000","172.50000000","176.00000000","131229.85450000",1772927999999,"23853523.82011000",169951,"63081.90440000","11481765.24103000","0"],[1772928000000,"176.10000000","188.60000000","173.80000000","181.50000000","108068.22780000",1773014399999,"19421133.58256000",137420,"51879.08410000","9324684.90785000","0"],[1773014400000,"181.40000000","199.80000000","180.70000000","194.20000000","186893.47200000",1773100799999,"36254379.75365000",240593,"99619.48640000","19325479.53448000","0"],[1773100800000,"194.20000000","209.70000000","193.20000000","199.90000000","157641.29600000",1773187199999,"31696023.03095000",189083,"79279.36560000","15960783.88081000","0"],[1773187200000,"199.90000000","206.80000000","194.00000000","203.20000000","93751.77530000",1773273599999,"18693278.33692000",106682,"46476.58740000","9273359.89728000","0"],[1773273600000,"203.10000000","218.90000000","198.30000000","217.90000000","132699.90810000",1773359999999,"27811836.16638000",163216,"68244.83620000","14326651.05607000","0"],[1773360000000,"217.80000000","251.20000000","216.60000000","235.90000000","314165.45640000",1773446399999,"74142103.63107000",401247,"156522.04200000","36927845.76340000","0"],[1773446400000,"235.80000000","250.00000000","232.00000000","249.20000000","138913.32680000",1773532799999,"33238111.96079000",177793,"70590.23930000","16901116.11143000","0"],[1773532800000,"249.20000000","293.80000000","245.70000000","283.00000000","374208.38080000",1773619199999,"101756076.67134000",482007,"196833.45670000","53563217.20747000","0"],[1773619200000,"283.00000000","300.70000000","270.60000000","280.20000000","337237.01110000",1773705599999,"95833154.53005000",431865,"170423.85840000","48480560.18996000","0"],[1773705600000,"280.20000000","286.80000000","270.00000000","275.90000000","193111.56230000",1773791999999,"53840926.97869000",300482,"92901.89620000","25929896.26737000","0"],[1773792000000,"276.10000000","282.90000000","261.90000000","272.90000000","180532.13040000",1773878399999,"49108031.49513000",280949,"90976.96050000","24748581.30639000","0"],[1773878400000,"272.90000000","284.90000000","242.70000000","282.40000000","267423.39760000",1773964799999,"69478074.33238000",396041,"140795.66750000","36528302.28651000","0"],[1773964800000,"282.60000000","310.60000000","262.70000000","269.90000000","442765.64470000",1774051199999,"126579280.80201000",597364,"226379.00880000","64849091.13932000","0"],[1774051200000,"270.00000000","281.00000000","265.30000000","268.10000000","143897.61740000",1774137599999,"39350239.07090000",235804,"69523.15090000","19022620.53409000","0"],[1774137600000,"268.00000000","283.30000000","260.60000000","261.80000000","181387.15290000",1774223999999,"49155735.50136000",328262,"88755.66330000","24086020.65301000","0"],[1774224000000,"261.80000000","295.00000000","261.10000000","293.20000000","318837.53640000",1774310399999,"89320423.90899000",511480,"164133.36250000","46029346.24414000","0"],[1774310400000,"293.30000000","339.60000000","288.70000000","336.60000000","558978.86610000",1774396799999,"175932034.89758000",808004,"291765.52470000","91840612.88371000","0"],[1774396800000,"336.60000000","377.80000000","330.60000000","347.00000000","568162.72440000",1774483199999,"200809353.14141000",791544,"297607.73520000","105178287.57692000","0"],[1774483200000,"347.10000000","360.00000000","331.20000000","337.60000000","368674.28370000",1774569599999,"126079899.38123000",560799,"175991.90040000","60231706.49676000","0"],[1774569600000,"337.60000000","346.60000000","312.80000000","316.20000000","307803.75410000",1774655999999,"100912842.26862000",456551,"142182.58150000","46624854.02147000","0"],[1774656000000,"316.10000000","327.30000000","309.70000000","315.40000000","200227.49920000",1774742399999,"63835118.79506000",310311,"96672.01320000","30832897.22503000","0"],[1774742400000,"315.40000000","324.70000000","305.30000000","315.40000000","117835.82920000",1774828799999,"37369104.13042000",230252,"56984.46130000","18080265.09526000","0"],[1774828800000,"315.50000000","335.30000000","305.50000000","311.50000000","215572.12630000",1774915199999,"68624730.16163000",375718,"110882.98790000","35326005.29864000","0"],[1774915200000,"311.60000000","317.00000000","301.40000000","306.10000000","166986.11190000",1775001599999,"51281592.62903000",351340,"80795.73670000","24822349.04781000","0"],[1775001600000,"306.10000000","330.10000000","301.60000000","307.80000000","268943.73620000",1775087999999,"85083947.67529000",456422,"128977.92860000","40776630.53522000","0"],[1775088000000,"307.70000000","317.10000000","292.60000000","300.20000000","208311.59190000",1775174399999,"63102072.21617000",359488,"99576.87510000","30186065.81694000","0"],[1775174400000,"300.30000000","316.00000000","298.20000000","308.90000000","110485.92220000",1775260799999,"34082367.36411000",229222,"53177.55650000","16407363.46433000","0"],[1775260800000,"308.90000000","313.60000000","300.60000000","301.30000000","68914.70020000",1775347199999,"21188484.74947000",138304,"32592.36020000","10023978.87762000","0"],[1775347200000,"301.30000000","310.60000000","295.10000000","310.20000000","79358.76570000",1775433599999,"23894058.05244000",174136,"40203.55520000","12119078.88512000","0"],[1775433600000,"310.20000000","330.00000000","305.50000000","312.90000000","193052.07640000",1775519999999,"61582512.03240000",384432,"94892.78220000","30292819.51852000","0"],[1775520000000,"312.90000000","345.00000000","307.70000000","335.40000000","368331.81770000",1775606399999,"116468524.61798000",466232,"186638.39260000","59070864.65707000","0"],[1775606400000,"335.40000000","351.10000000","322.00000000","325.10000000","472846.06370000",1775692799999,"160506355.48254000",662536,"233911.38890000","79442454.88591000","0"],[1775692800000,"325.10000000","341.20000000","300.10000000","305.10000000","1070009.74650000",1775779199999,"352454255.98102000",1062260,"527564.90690000","173856757.12321000","0"],[1775779200000,"305.20000000","307.40000000","248.90000000","257.70000000","1015734.46780000",1775865599999,"277136509.04199000",1389590,"438691.70830000","119795719.74069000","0"],[1775865600000,"257.70000000","281.00000000","253.10000000","273.80000000","197770.25440000",1775951999999,"52626786.74054000",320120,"101273.91090000","26977796.14799000","0"],[1775952000000,"273.70000000","275.50000000","256.90000000","259.30000000","147832.95790000",1776038399999,"38862567.58578000",234587,"68220.43990000","17932419.71127000","0"],[1776038400000,"259.30000000","266.10000000","250.00000000","260.90000000","155763.50130000",1776124799999,"40320304.76424000",250933,"76708.22430000","19866583.71269000","0"],[1776124800000,"260.90000000","261.10000000","237.50000000","239.30000000","209093.25440000",1776211199999,"51908236.98705000",274633,"90613.21680000","22500305.94178000","0"],[1776211200000,"239.30000000","250.60000000","236.80000000","241.60000000","111185.60760000",1776297599999,"27276766.19676000",194137,"55791.54150000","13691974.69992000","0"],[1776297600000,"241.50000000","253.30000000","234.30000000","252.90000000","173359.02530000",1776383999999,"41930705.77808000",274102,"84438.42060000","20439894.35839000","0"],[1776384000000,"252.90000000","267.40000000","244.30000000","257.60000000","219628.50210000",1776470399999,"56192171.32383000",350878,"114579.46290000","29340426.16013000","0"],[1776470400000,"257.50000000","259.50000000","242.50000000","243.30000000","97477.88080000",1776556799999,"24416024.79898000",133074,"42704.66830000","10707954.37687000","0"],[1776556800000,"243.30000000","250.60000000","237.50000000","239.60000000","100575.30830000",1776643199999,"24493118.14160000",130470,"45261.60680000","11037063.41151000","0"],[1776643200000,"239.70000000","249.50000000","239.50000000","244.20000000","75093.47290000",1776729599999,"18362494.23563000",107667,"34051.54120000","8326696.51952000","0"],[1776729600000,"244.20000000","249.90000000","240.40000000","245.10000000","63744.10330000",1776815999999,"15631193.98633000",101021,"28773.55620000","7055598.63672000","0"],[1776816000000,"245.10000000","249.80000000","241.60000000","245.70000000","92156.37510000",1776902399999,"22729603.16737000",108802,"44009.79250000","10861491.96199000","0"],[1776902400000,"245.70000000","253.60000000","240.80000000","252.80000000","92308.71740000",1776988799999,"22647933.67734000",120686,"44670.42360000","10973665.53646000","0"],[1776988800000,"252.80000000","255.00000000","243.50000000","248.70000000","76406.84960000",1777075199999,"18988901.53498000",104449,"37151.38080000","9230917.17946000","0"],[1777075200000,"248.70000000","253.40000000","245.10000000","247.70000000","49450.84890000",1777161599999,"12313111.20188000",67985,"25667.60520000","6390987.37304000","0"],[1777161600000,"247.70000000","252.60000000","244.70000000","251.10000000","45729.80510000",1777247999999,"11359336.19457000",53296,"23839.52020000","5925201.52106000","0"],[1777248000000,"251.20000000","257.10000000","244.30000000","248.30000000","64605.01510000",1777334399999,"16141935.55293000",94736,"31421.32730000","7859712.17240000","0"],[1777334400000,"248.20000000","260.20000000","246.20000000","258.30000000","96357.40360000",1777420799999,"24432360.18863000",132736,"45722.42460000","11611304.62872000","0"],[1777420800000,"258.20000000","266.40000000","248.30000000","254.00000000","103126.71030000",1777507199999,"26605660.75803000",154126,"51144.19360000","13206087.39733000","0"],[1777507200000,"254.00000000","254.30000000","247.10000000","249.10000000","53937.68880000",1777593599999,"13495699.51893000",82772,"25229.22530000","6313754.44919000","0"],[1777593600000,"249.20000000","275.40000000","249.20000000","270.90000000","158815.27390000",1777679999999,"42193836.30543000",248747,"83889.80990000","22281775.49412000","0"],[1777680000000,"270.90000000","292.00000000","269.00000000","287.00000000","109840.42930000",1777766399999,"30746594.96410000",199424,"58882.43220000","16504967.04336000","0"],[1777766400000,"287.00000000","296.00000000","281.80000000","289.40000000","81390.51360000",1777852799999,"23466239.38117000",172327,"39697.35440000","11458256.76460000","0"],[1777852800000,"289.40000000","295.00000000","276.60000000","284.80000000","120377.36780000",1777939199999,"34379433.49948000",216780,"57284.75530000","16379484.16881000","0"],[1777939200000,"284.90000000","305.00000000","281.00000000","292.40000000","132335.75800000",1778025599999,"38315877.98799000",258021,"67839.38970000","19674005.57841000","0"],[1778025600000,"292.50000000","323.80000000","283.90000000","309.00000000","254976.09780000",1778111999999,"77690184.88931000",467288,"127368.36330000","38849921.08012000","0"],[1778112000000,"309.10000000","315.70000000","296.50000000","302.30000000","129227.69060000",1778198399999,"39748933.48236000",282923,"60426.77590000","18602512.63482000","0"],[1778198400000,"302.40000000","318.30000000","298.80000000","316.50000000","113226.51600000",1778284799999,"35106010.40328000",242946,"57069.49970000","17712752.30213000","0"],[1778284800000,"316.60000000","317.80000000","305.30000000","307.70000000","63004.70590000",1778371199999,"19594077.68446000",131905,"27082.95960000","8426320.45718000","0"],[1778371200000,"307.80000000","333.30000000","306.40000000","320.50000000","168193.70710000",1778457599999,"53797981.22464000",407693,"87042.64920000","27853817.20108000","0"],[1778457600000,"320.50000000","328.80000000","313.00000000","320.70000000","132964.76190000",1778543999999,"42819540.79434000",302488,"63336.01750000","20419687.72116000","0"],[1778544000000,"320.70000000","323.00000000","304.50000000","309.40000000","91193.23390000",1778630399999,"28547865.83134000",197355,"37422.37370000","11709225.96868000","0"],[1778630400000,"309.50000000","314.10000000","290.60000000","294.70000000","107249.80520000",1778716799999,"32217509.92956000",190602,"45418.85290000","13649067.29512000","0"],[1778716800000,"294.80000000","309.40000000","292.30000000","304.70000000","76548.49770000",1778803199999,"23123106.82729000",163185,"35635.73730000","10784317.56099000","0"],[1778803200000,"304.80000000","308.40000000","284.50000000","285.40000000","87275.52350000",1778889599999,"25662864.75155000",185690,"37589.97990000","11066040.66851000","0"],[1778889600000,"285.40000000","286.60000000","267.90000000","273.60000000","76440.14020000",1778975999999,"21007631.69730000",146767,"33472.29910000","9195033.98704000","0"],[1778976000000,"273.60000000","275.10000000","257.60000000","263.20000000","96568.43540000",1779062399999,"25932870.21584000",160502,"43682.40910000","11734786.44999000","0"],[1779062400000,"263.10000000","265.00000000","254.40000000","261.50000000","92504.97930000",1779148799999,"23987573.25870000",173611,"44497.73190000","11540962.83625000","0"],[1779148800000,"261.60000000","264.80000000","255.30000000","257.10000000","46017.59190000",1779235199999,"11975821.99119000",90208,"23087.53680000","6016660.39234000","0"],[1779235200000,"257.10000000","276.60000000","255.70000000","272.20000000","88811.89060000",1779321599999,"23776326.17580000",151604,"46409.99990000","12431028.31421000","0"],[1779321600000,"272.20000000","289.30000000","271.70000000","279.90000000","120381.57980000",1779407999999,"33790025.04193000",313404,"59526.04520000","16715496.56850000","0"],[1779408000000,"279.90000000","293.50000000","262.30000000","265.20000000","135327.24120000",1779494399999,"37908109.80386000",282083,"59599.88620000","16705368.49936000","0"],[1779494400000,"265.10000000","288.20000000","253.10000000","279.70000000","134877.23470000",1779580799999,"36416731.43280000",252313,"64257.75210000","17368179.63524000","0"],[1779580800000,"279.70000000","283.00000000","268.40000000","274.90000000","66759.97470000",1779667199999,"18490247.83865000",135246,"33457.81580000","9270772.05260000","0"],[1779667200000,"274.90000000","286.00000000","271.10000000","279.50000000","94527.83300000",1779753599999,"26356253.11224000",161047,"47363.08420000","13225247.57032000","0"],[1779753600000,"279.60000000","291.50000000","273.20000000","278.30000000","193611.81360000",1779839999999,"54937268.75015000",353663,"99723.44080000","28304760.33032000","0"],[1779840000000,"278.40000000","286.70000000","265.20000000","266.80000000","92990.72080000",1779926399999,"25549641.77529000",218256,"40335.93160000","11095864.91077000","0"],[1779926400000,"266.70000000","267.50000000","253.60000000","261.20000000","101350.92030000",1780012799999,"26350107.18284000",230152,"46225.40070000","12022044.92338000","0"],[1780012800000,"261.20000000","263.50000000","245.70000000","250.30000000","102551.83130000",1780099199999,"26069143.98810000",223286,"44949.94220000","11435935.83790000","0"],[1780099200000,"250.40000000","257.80000000","246.80000000","254.60000000","55076.11750000",1780185599999,"13906854.75244000",113740,"26417.77570000","6672395.21388000","0"],[1780185600000,"254.70000000","260.40000000","250.00000000","255.70000000","50751.43700000",1780271999999,"13015438.64599000",113491,"25634.03550000","6580475.79145000","0"],[1780272000000,"255.70000000","259.00000000","244.30000000","252.90000000","92259.91630000",1780358399999,"23157888.74646000",226544,"41947.15390000","10542307.87077000","0"],[1780358400000,"252.90000000","255.30000000","222.30000000","226.00000000","157020.92760000",1780444799999,"37938639.55984000",310764,"73630.65060000","17806423.76932000","0"],[1780444800000,"226.00000000","236.60000000","220.00000000","226.40000000","147270.10190000",1780531199999,"33746627.42027000",291138,"69828.53100000","16014611.96657000","0"],[1780531200000,"226.40000000","229.90000000","205.30000000","211.70000000","206406.41810000",1780617599999,"44582811.41429000",465016,"97964.83250000","21190707.91379000","0"],[1780617600000,"211.70000000","213.00000000","186.60000000","195.20000000","262644.17430000",1780703999999,"52174711.72675000",555187,"122443.58580000","24319553.35041000","0"],[1780704000000,"195.10000000","198.70000000","183.10000000","193.70000000","124521.64010000",1780790399999,"24017105.50816000",234898,"61882.57930000","11966338.69545000","0"],[1780790400000,"193.70000000","220.30000000","192.80000000","214.10000000","141031.42510000",1780876799999,"29341932.05027000",262528,"74105.02670000","15421061.05178000","0"],[1780876800000,"214.10000000","219.70000000","206.80000000","215.40000000","94876.33120000",1780963199999,"20287666.24432000",200150,"47470.32340000","10161261.20717000","0"],[1780963200000,"215.40000000","218.90000000","204.70000000","206.10000000","97648.49970000",1781049599999,"20653220.80144000",203818,"43482.75470000","9210974.33115000","0"],[1781049600000,"206.20000000","214.60000000","197.70000000","200.90000000","82790.23870000",1781135999999,"17094727.44371000",209708,"40925.81950000","8462126.86382000","0"],[1781136000000,"200.80000000","218.00000000","200.80000000","213.80000000","75565.04930000",1781222399999,"15831519.17301000",160965,"40123.74100000","8408156.32409000","0"],[1781222400000,"213.80000000","217.90000000","208.50000000","212.20000000","58860.54100000",1781308799999,"12576307.59004000",122047,"29223.05570000","6244227.44993000","0"],[1781308800000,"212.20000000","277.30000000","212.00000000","262.90000000","345802.40880000",1781395199999,"86402177.23333000",811775,"177825.90350000","44415094.83722000","0"],[1781395200000,"262.80000000","282.10000000","257.10000000","270.80000000","232560.69190000",1781481599999,"62782164.09061000",699033,"110197.15790000","29786866.31452000","0"],[1781481600000,"270.80000000","291.60000000","259.50000000","266.50000000","290266.09360000",1781567999999,"79806699.23380000",766659,"137127.06920000","37772150.02006000","0"],[1781568000000,"266.40000000","271.20000000","249.40000000","257.50000000","182339.72650000",1781654399999,"47346058.40127000",450256,"84920.93110000","22046308.72304000","0"],[1781654400000,"257.60000000","263.30000000","242.10000000","246.40000000","185948.58470000",1781740799999,"47296380.29803000",498005,"88435.50470000","22492944.13273000","0"],[1781740800000,"246.50000000","248.90000000","230.20000000","236.00000000","139069.29220000",1781827199999,"33239890.77524000",499335,"62824.44510000","15017942.62289000","0"],[1781827200000,"236.10000000","236.40000000","222.10000000","228.80000000","164758.71500000",1781913599999,"37442967.68408000",666839,"77973.52100000","17718498.75566000","0"],[1781913600000,"228.80000000","235.00000000","224.00000000","231.50000000","288982.26740000",1781999999999,"66676153.64869000",805931,"137493.73580000","31730359.54358000","0"],[1782000000000,"231.60000000","242.20000000","226.90000000","228.80000000","303202.37730000",1782086399999,"71237322.32494000",520826,"153286.02170000","36015804.33996000","0"],[1782086400000,"228.80000000","236.30000000","227.00000000","228.00000000","328965.87420000",1782172799999,"76300819.18360000",687879,"166312.67760000","38579375.16386000","0"],[1782172800000,"228.00000000","229.30000000","214.20000000","220.60000000","1283876.13240000",1782259199999,"284001239.62883000",1182775,"589041.52780000","130422301.97459000","0"],[1782259200000,"220.60000000","226.20000000","206.00000000","219.40000000","124113.63510000",1782345599999,"26872536.20429000",217386,"60995.71500000","13211602.48650000","0"],[1782345600000,"219.40000000","223.90000000","204.50000000","212.40000000","107531.67130000",1782431999999,"23035019.40540000",201455,"48399.63080000","10366578.89217000","0"],[1782432000000,"212.50000000","217.50000000","204.90000000","214.40000000","118724.81390000",1782518399999,"25165712.12493000",194425,"56584.57310000","11996807.97458000","0"],[1782518400000,"214.50000000","215.60000000","207.40000000","209.00000000","56300.63170000",1782604799999,"11960580.18324000",80904,"26719.04560000","5677309.16670000","0"],[1782604800000,"209.00000000","210.80000000","202.10000000","205.30000000","46213.54130000",1782691199999,"9563606.45950000",86657,"21728.39940000","4497689.20016000","0"],[1782691200000,"205.30000000","210.80000000","201.20000000","208.60000000","83831.59770000",1782777599999,"17298893.23048000",130435,"41667.68890000","8611002.79448000","0"],[1782777600000,"208.50000000","209.30000000","199.80000000","202.20000000","75807.61740000",1782863999999,"15445362.68746000",98346,"33849.74310000","6900542.77516000","0"],[1782864000000,"202.20000000","209.60000000","195.70000000","202.80000000","109438.86270000",1782950399999,"22026117.65846000",143057,"55563.06010000","11188246.16705000","0"],[1782950400000,"202.80000000","219.50000000","201.70000000","209.30000000","117613.92890000",1783036799999,"24811695.12426000",155924,"61451.93010000","12968621.54307000","0"],[1783036800000,"209.30000000","218.00000000","208.20000000","215.20000000","62421.03610000",1783123199999,"13401941.51776000",100784,"30820.80000000","6619094.46098000","0"],[1783123200000,"215.30000000","219.30000000","211.50000000","216.90000000","54873.69730000",1783209599999,"11832675.03900000",80147,"28845.37750000","6228948.16970000","0"],[1783209600000,"216.90000000","217.20000000","208.80000000","215.20000000","49770.88280000",1783295999999,"10593381.46210000",88270,"23311.45900000","4964616.88829000","0"],[1783296000000,"215.30000000","219.20000000","206.40000000","214.60000000","61916.47270000",1783382399999,"13189426.63930000",113243,"29864.17130000","6370423.00211000","0"],[1783382400000,"214.70000000","217.60000000","209.00000000","211.30000000","60583.73030000",1783468799999,"12952757.11592000",124091,"29087.16510000","6222001.21180000","0"],[1783468800000,"211.40000000","213.50000000","200.30000000","204.90000000","65396.46520000",1783555199999,"13421323.14497000",118053,"28653.23650000","5876022.77765000","0"],[1783555200000,"204.80000000","215.20000000","201.20000000","213.90000000","52009.93570000",1783641599999,"10832174.65806000",93439,"28453.49770000","5936174.86560000","0"],[1783641600000,"214.00000000","216.20000000","209.50000000","213.10000000","49777.12530000",1783727999999,"10601477.57429000",90228,"24508.26790000","5221046.28461000","0"],[1783728000000,"213.10000000","215.10000000","207.90000000","207.90000000","34820.20250000",1783814399999,"7398948.69920000",64032,"15622.13520000","3322939.78394000","0"],[1783814400000,"207.90000000","214.10000000","204.90000000","209.90000000","45896.57560000",1783900799999,"9620805.97376000",90104,"22931.73990000","4810394.46726000","0"],[1783900800000,"209.90000000","213.30000000","197.60000000","199.90000000","91673.00460000",1783987199999,"18717523.98877000",125149,"43168.62310000","8812496.74610000","0"],[1783987200000,"200.00000000","205.00000000","195.90000000","201.30000000","93030.78830000",1784073599999,"18664473.51781000",126087,"46065.60110000","9243687.94604000","0"],[1784073600000,"201.30000000","201.90000000","193.60000000","199.30000000","83440.88330000",1784159999999,"16537110.39690000",127143,"39618.56220000","7854089.23312000","0"],[1784160000000,"199.30000000","203.50000000","189.60000000","191.30000000","87375.10780000",1784246399999,"17188540.98118000",129025,"41268.34840000","8135864.64124000","0"],[1784246400000,"191.30000000","195.10000000","188.70000000","194.70000000","64702.00320000",1784332799999,"12411263.65717000",95246,"34609.76620000","6638079.48942000","0"],[1784332800000,"194.70000000","196.60000000","191.40000000","196.10000000","32758.29520000",1784419199999,"6364542.26353000",42501,"16523.06590000","3212342.94415000","0"],[1784419200000,"196.20000000","200.00000000","195.20000000","198.80000000","38320.69510000",1784505599999,"7587515.75968000",50564,"17386.93560000","3441890.58810000","0"],[1784505600000,"198.80000000","201.40000000","192.90000000","195.30000000","42393.62700000",1784591999999,"8291076.22584000",68262,"19671.42940000","3848627.01564000","0"],[1784592000000,"195.20000000","202.70000000","193.00000000","200.90000000","70820.29280000",1784678399999,"14094747.62797000",60780,"38424.37570000","7650274.84854000","0"],[1784678400000,"200.80000000","202.10000000","195.60000000","197.40000000","56263.46270000",1784764799999,"11175440.09166000",62202,"26274.36870000","5223280.18479000","0"],[1784764800000,"197.50000000","198.10000000","192.10000000","192.90000000","34188.85470000",1784851199999,"6661042.51755000",35070,"16023.04460000","3124039.97551000","0"],[1784851200000,"192.80000000","195.00000000","187.00000000","191.30000000","52470.62650000",1784937599999,"10006901.76129000",53313,"24787.46960000","4731013.15010000","0"],[1784937600000,"191.30000000","192.50000000","188.10000000","191.70000000","24976.54370000",1785023999999,"4767439.92863000",27190,"13577.52340000","2592367.25743000","0"],[1785024000000,"191.70000000","200.20000000","190.90000000","199.40000000","58135.72940000",1785110399999,"11458965.21296000",52256,"31078.11460000","6129250.66279000","0"],[1785110400000,"199.50000000","201.40000000","186.50000000","187.60000000","57508.36560000",1785196799999,"11219184.88696000",63345,"26079.54480000","5084640.69623000","0"],[1785196800000,"187.70000000","196.40000000","183.50000000","194.80000000","72640.49020000",1785283199999,"13702324.61735000",93474,"36845.61670000","6953392.52689000","0"],[1785283200000,"194.80000000","198.30000000","186.50000000","190.70000000","52799.98050000",1785369599999,"10162819.74714000",68749,"24611.17190000","4745202.98135000","0"],[1785369600000,"190.70000000","195.40000000","189.20000000","192.40000000","46997.19750000",1785455999999,"9082396.05642000",49894,"22584.06080000","4364528.58084000","0"],[1785456000000,"192.50000000","197.80000000","190.20000000","193.30000000","54365.74860000",1785542399999,"10570644.29462000",66457,"25883.73710000","5033607.25026000","0"],[1785542400000,"193.30000000","199.90000000","189.60000000","192.50000000","40109.96100000",1785628799999,"7790208.86968000",65209,"19620.48180000","3812288.97175000","0"],[1785628800000,"192.50000000","195.90000000","191.60000000","192.50000000","24889.67060000",1785715199999,"4818243.11859000",29344,"11641.85350000","2254235.26872000","0"],[1785715200000,"192.40000000","193.60000000","187.40000000","191.80000000","38169.62620000",1785801599999,"7253787.88706000",42140,"19428.77520000","3694439.41170000","0"],[1785801600000,"191.60000000","201.00000000","189.40000000","195.70000000","57989.83670000",1785887999999,"11319413.44010000",64220,"31050.92550000","6069759.51356000","0"],[1785888000000,"195.60000000","200.20000000","194.20000000","197.50000000","43766.39850000",1785974399999,"8627554.32153000",52377,"20425.49480000","4029368.44203000","0"],[1785974400000,"197.50000000","198.60000000","190.90000000","192.30000000","37361.24790000",1786060799999,"7244745.99613000",51336,"15811.40400000","3067936.70647000","0"],[1786060800000,"192.20000000","195.40000000","190.20000000","193.40000000","41157.11990000",1786147199999,"7937960.55910000",43683,"19411.00670000","3745913.94958000","0"],[1786147200000,"193.40000000","205.40000000","192.80000000","203.70000000","40495.16790000",1786233599999,"8012643.20068000",59260,"21168.08510000","4193496.08033000","0"],[1786233600000,"203.70000000","210.80000000","201.60000000","202.10000000","59634.41730000",1786319999999,"12328816.25502000",95361,"29373.78380000","6082108.83974000","0"],[1786320000000,"202.10000000","206.00000000","197.80000000","199.60000000","44561.21120000",1786406399999,"9019976.30391000",67813,"19943.15950000","4040644.51706000","0"],[1786406400000,"199.60000000","203.90000000","196.30000000","201.70000000","41490.42080000",1786492799999,"8286875.55542000",63673,"19619.47860000","3920406.18143000","0"],[1786492800000,"201.60000000","205.80000000","197.30000000","200.00000000","52462.78460000",1786579199999,"10617110.63733000",77186,"24173.40920000","4896692.54675000","0"],[1786579200000,"199.90000000","204.10000000","197.20000000","203.50000000","39059.38180000",1786665599999,"7842259.14619000",56415,"17292.60350000","3474870.19650000","0"],[1786665600000,"203.60000000","205.30000000","193.70000000","199.40000000","50375.31410000",1786751999999,"10027189.91503000",60143,"24247.32030000","4828889.55062000","0"],[1786752000000,"199.50000000","201.40000000","196.20000000","196.80000000","20937.95650000",1786838399999,"4155807.03327000",22499,"9320.80230000","1850780.10976000","0"],[1786838400000,"196.90000000","197.90000000","194.30000000","195.80000000","16993.95530000",1786924799999,"3336486.47638000",17554,"8538.17230000","1676528.88376000","0"],[1786924800000,"195.80000000","198.60000000","194.60000000","196.30000000","32234.64250000",1787011199999,"6334952.97064000",31788,"17424.72710000","3425982.35156000","0"],[1787011200000,"196.30000000","196.70000000","189.50000000","190.90000000","44355.06980000",1787097599999,"8526408.77533000",48533,"19307.51160000","3711742.12275000","0"],[1787097600000,"190.90000000","209.90000000","188.50000000","205.60000000","109768.48500000",1787183999999,"21894949.32060000",101067,"54938.92030000","10961215.47966000","0"],[1787184000000,"205.70000000","218.30000000","202.90000000","214.90000000","115830.47340000",1787270399999,"24326580.53497000",105236,"58239.91630000","12240693.22583000","0"],[1787270400000,"214.90000000","234.20000000","214.30000000","229.90000000","188083.68120000",1787356799999,"42298719.79316000",204010,"95141.35750000","21396676.39898000","0"],[1787356800000,"230.00000000","250.30000000","214.00000000","222.40000000","206106.01580000",1787443199999,"47513251.09078000",303640,"99557.17710000","22975785.29472000","0"],[1787443200000,"222.40000000","245.90000000","214.60000000","237.70000000","138353.91740000",1787529599999,"31991914.20735000",177878,"70998.04190000","16433316.36102000","0"],[1787529600000,"237.60000000","244.90000000","231.00000000","240.70000000","130286.29870000",1787615999999,"31084916.62425000",171993,"64389.44050000","15360775.70303000","0"],[1787616000000,"240.70000000","246.20000000","224.20000000","229.40000000","112954.53930000",1787702399999,"26744688.70055000",140044,"56401.32890000","13360372.44567000","0"],[1787702400000,"229.30000000","237.70000000","224.70000000","234.70000000","78546.31160000",1787788799999,"18148191.83404000",91318,"36034.37820000","8325865.00582000","0"],[1787788800000,"234.70000000","261.30000000","232.80000000","254.10000000","198455.78820000",1787875199999,"49598183.22403000",285243,"111521.28770000","27869663.91121000","0"],[1787875200000,"254.10000000","255.70000000","231.60000000","236.70000000","115640.86420000",1787961599999,"28064241.86828000",150157,"55315.82660000","13437340.84683000","0"],[1787961600000,"236.60000000","239.10000000","231.30000000","235.80000000","36208.14370000",1788047999999,"8538314.04877000",48808,"16173.37240000","3814107.58296000","0"],[1788048000000,"235.90000000","242.80000000","224.10000000","227.50000000","67019.58030000",1788134399999,"15771025.19373000",98241,"29949.40480000","7062500.05126000","0"],[1788134400000,"227.60000000","233.00000000","223.50000000","230.40000000","59382.54480000",1788220799999,"13556348.66486000",78638,"27521.36550000","6292648.28223000","0"],[1788220800000,"230.30000000","233.30000000","218.70000000","220.10000000","65803.21590000",1788307199999,"14780072.61456000",75274,"29772.40390000","6690288.79990000","0"],[1788307200000,"220.20000000","221.70000000","214.90000000","217.30000000","50066.13640000",1788393599999,"10887869.78659000",60776,"25067.04010000","5453436.12180000","0"],[1788393600000,"217.20000000","231.80000000","215.10000000","225.70000000","86969.77760000",1788479999999,"19527840.08831000",77768,"46829.30160000","10515371.16101000","0"],[1788480000000,"225.70000000","232.20000000","220.00000000","224.80000000","82512.28580000",1788566399999,"18652286.08088000",86721,"42011.97840000","9502523.57451000","0"],[1788566400000,"224.80000000","241.00000000","224.10000000","236.20000000","96726.86580000",1788652799999,"22623413.42632000",101642,"48917.77130000","11443461.43573000","0"],[1788652800000,"236.20000000","272.20000000","233.80000000","265.70000000","236758.71270000",1788739199999,"59806522.32287000",272111,"124746.51780000","31512954.50171000","0"],[1788739200000,"265.80000000","277.00000000","254.20000000","259.90000000","170515.20530000",1788825599999,"45321932.02680000",266036,"83351.30680000","22185028.83220000","0"],[1788825600000,"259.80000000","269.50000000","249.50000000","258.50000000","107264.40800000",1788911999999,"27760393.26706000",187172,"52445.45890000","13586307.14173000","0"],[1788912000000,"258.60000000","269.90000000","250.40000000","254.30000000","135651.90800000",1788998399999,"35285301.73717000",234639,"68029.68580000","17701635.49121000","0"],[1788998400000,"254.30000000","258.00000000","234.90000000","235.40000000","100526.62980000",1789084799999,"24697400.01619000",146428,"46465.42460000","11422166.36129000","0"],[1789084800000,"235.40000000","247.30000000","228.30000000","235.60000000","135625.27990000",1789171199999,"32182217.04515000",180306,"64615.82800000","15341594.30167000","0"],[1789171200000,"235.60000000","237.20000000","231.00000000","232.80000000","37740.96160000",1789257599999,"8846951.32477000",52339,"17692.57390000","4148000.67060000","0"],[1789257600000,"232.80000000","239.40000000","230.50000000","231.50000000","67710.35940000",1789343999999,"15915193.44113000",83593,"33373.46660000","7841515.40373000","0"],[1789344000000,"231.60000000","242.10000000","229.60000000","232.40000000","88197.11230000",1789430399999,"20753304.63288000",105530,"44376.53700000","10450248.93358000","0"],[1789430400000,"232.40000000","233.50000000","215.60000000","217.90000000","102502.17760000",1789516799999,"23004578.38146000",119783,"49434.28050000","11102580.44632000","0"],[1789516800000,"217.90000000","222.50000000","213.40000000","222.00000000","94489.98400000",1789603199999,"20547257.49119000",90895,"46624.19850000","10144510.50570000","0"],[1789603200000,"222.10000000","234.30000000","221.90000000","232.40000000","82371.60800000",1789689599999,"18752760.75029000",97771,"42844.83050000","9756103.48891000","0"],[1789689600000,"232.40000000","253.30000000","231.30000000","250.20000000","152633.20580000",1789775999999,"37598623.51023000",176845,"75227.04040000","18524394.76593000","0"],[1789776000000,"250.20000000","273.60000000","248.90000000","263.70000000","186926.79080000",1789862399999,"49102939.98607000",232203,"97271.78730000","25582322.69132000","0"],[1789862400000,"263.80000000","268.80000000","248.60000000","261.70000000","137948.88430000",1789948799999,"35614835.54299000",179231,"67363.93030000","17388706.28647000","0"],[1789948800000,"261.60000000","319.70000000","261.00000000","319.40000000","320285.61520000",1790035199999,"92348987.47883000",442372,"168440.01220000","48676314.11468000","0"],[1790035200000,"319.40000000","326.50000000","306.10000000","315.00000000","255158.79270000",1790121599999,"80815654.82073000",452408,"124772.24250000","39536481.08138000","0"],[1790121600000,"315.00000000","318.70000000","284.40000000","287.20000000","184649.07690000",1790207999999,"55735237.52064000",303525,"86782.68150000","26227443.58656000","0"],[1790208000000,"287.20000000","304.50000000","278.10000000","296.30000000","166481.08070000",1790294399999,"48442023.51155000",265568,"88255.33640000","25696709.94944000","0"],[1790294400000,"296.40000000","321.00000000","293.00000000","317.80000000","183713.87210000",1790380799999,"56025376.05486000",291556,"91299.93540000","27860100.49599000","0"],[1790380800000,"317.70000000","341.30000000","309.00000000","321.20000000","181122.48810000",1790467199999,"58668835.26360000",221262,"90872.36840000","29419105.53687000","0"],[1790467200000,"321.20000000","337.10000000","317.10000000","319.80000000","144027.93230000",1790553599999,"47054426.25160000",192720,"70695.36690000","23099795.84366000","0"],[1790553600000,"319.70000000","323.10000000","294.60000000","308.20000000","192838.49450000",1790639999999,"58979693.42493000",247440,"97386.26250000","29792737.28917000","0"],[1790640000000,"308.30000000","319.10000000","295.50000000","300.70000000","143010.40290000",1790726399999,"44100848.50993000",267172,"71085.94510000","21934733.72921000","0"],[1790726400000,"300.80000000","314.70000000","297.50000000","300.90000000","137950.96950000",1790812799999,"42066408.70719000",245644,"63992.94830000","19527523.53798000","0"],[1790812800000,"301.00000000","312.40000000","299.70000000","303.40000000","109637.48170000",1790899199999,"33475328.21550000",175765,"53591.58430000","16368369.50855000","0"],[1790899200000,"303.30000000","316.50000000","282.00000000","292.00000000","182310.79660000",1790985599999,"54856268.57279000",234728,"92006.56520000","27669596.53374000","0"],[1790985600000,"292.10000000","308.10000000","287.90000000","307.10000000","88450.63060000",1791071999999,"26088793.43479000",100112,"40752.06760000","12035782.01640000","0"],[1791072000000,"307.10000000","310.50000000","300.30000000","304.50000000","60000.85550000",1791158399999,"18281909.97441000",84873,"26849.28580000","8182577.95646000","0"],[1791158400000,"304.40000000","309.20000000","295.90000000","305.90000000","122557.22000000",1791244799999,"37129496.18829000",186713,"54438.17410000","16503786.81776000","0"],[1791244800000,"305.90000000","309.10000000","297.90000000","309.00000000","73662.42600000",1791331199999,"22380237.36631000",111723,"34518.00050000","10503851.74865000","0"],[1791331200000,"309.00000000","309.70000000","286.00000000","291.40000000","147824.36170000",1791417599999,"43444840.52554000",177966,"74665.46760000","21918707.28787000","0"],[1791417600000,"291.40000000","294.30000000","254.50000000","268.60000000","206388.01870000",1791503999999,"56010817.26088000",268866,"100761.38860000","27332445.05026000","0"],[1791504000000,"268.60000000","277.60000000","268.30000000","275.20000000","67344.21750000",1791590399999,"18443965.34661000",87973,"33511.57290000","9177683.79061000","0"],[1791590400000,"275.10000000","287.90000000","274.50000000","285.10000000","58330.68680000",1791676799999,"16463810.15607000",65548,"29380.90890000","8289128.75078000","0"],[1791676800000,"285.10000000","298.10000000","279.30000000","295.30000000","79068.29650000",1791763199999,"22865424.85221000",84056,"39452.85850000","11417709.90277000","0"],[1791763200000,"295.30000000","302.00000000","271.20000000","272.00000000","117480.12140000",1791849599999,"34069818.62059000",131433,"54006.17760000","15689665.89392000","0"],[1791849600000,"272.00000000","285.10000000","262.10000000","277.90000000","95537.70830000",1791935999999,"26308191.33261000",162952,"47109.93050000","12987847.35145000","0"],[1791936000000,"278.00000000","285.00000000","265.90000000","270.90000000","85647.71000000",1792022399999,"23528719.82820000",109286,"39533.19980000","10878421.70319000","0"],[1792022400000,"270.90000000","280.70000000","256.10000000","279.10000000","102658.06190000",1792108799999,"27268686.19171000",147184,"50930.23430000","13548186.61449000","0"],[1792108800000,"279.00000000","291.30000000","270.30000000","275.90000000","110279.73170000",1792195199999,"31162008.23397000",162515,"52368.00590000","14795959.59047000","0"],[1792195200000,"276.00000000","277.40000000","262.00000000","269.40000000","60128.68710000",1792281599999,"16266767.70319000",76434,"31404.21040000","8506304.92288000","0"],[1792281600000,"269.50000000","272.20000000","254.30000000","270.70000000","76308.39130000",1792367999999,"20138104.93313000",102063,"37314.50500000","9876032.41488000","0"],[1792368000000,"270.70000000","276.00000000","264.10000000","268.40000000","57668.78690000",1792454399999,"15582324.87157000",74614,"27494.61280000","7433918.89849000","0"],[1792454400000,"268.40000000","278.50000000","261.90000000","274.00000000","76168.68430000",1792540799999,"20583760.54515000",81814,"37401.07240000","10111571.40608000","0"],[1792540800000,"274.00000000","281.40000000","269.10000000","271.90000000","88415.01150000",1792627199999,"24274298.27838000",94413,"44405.41850000","12193116.32772000","0"],[1792627200000,"272.00000000","273.90000000","252.90000000","257.50000000","93987.38330000",1792713599999,"24535134.84265000",107498,"42369.48370000","11065133.98755000","0"],[1792713600000,"257.50000000","263.90000000","249.20000000","255.20000000","61064.30690000",1792799999999,"15784342.87231000",84602,"30034.26570000","7768727.43927000","0"],[1792800000000,"255.20000000","255.80000000","242.60000000","251.10000000","70536.73000000",1792886399999,"17482535.51586000",79865,"33413.66630000","8290390.41829000","0"],[1792886400000,"251.10000000","255.30000000","245.00000000","253.10000000","33972.36650000",1792972799999,"8526814.25096000",37971,"18072.25350000","4536559.86644000","0"],[1792972800000,"252.90000000","256.10000000","247.30000000","251.40000000","42030.99780000",1793059199999,"10567275.18478000",59838,"21236.80780000","5340438.37328000","0"],[1793059200000,"251.40000000","252.40000000","250.70000000","250.70000000","882.57520000",1793145599999,"222284.06639000",1173,"458.08850000","115391.24180000","0"]]