[[1781136000000,"380.00000000","400.60000000","380.00000000","399.31000000","1036.86900000",1781222399999,"409431.46707000",2282,"646.90800000","255613.18500000","0"],[1781222400000,"399.32000000","406.61000000","386.64000000","405.55000000","14383.15800000",1781308799999,"5750330.26598000",246917,"7276.00800000","2909082.15993000","0"],[1781308800000,"405.52000000","408.20000000","403.26000000","406.43000000","8313.17900000",1781395199999,"3369880.96363000",143442,"4158.90600000","1685884.59730000","0"],[1781395200000,"406.44000000","410.68000000","404.44000000","410.67000000","6677.76600000",1781481599999,"2714843.60323000",103459,"3324.06400000","1351304.42343000","0"],[1781481600000,"410.67000000","415.32000000","407.51000000","408.79000000","4692.48400000",1781567999999,"1929040.99548000",171870,"2403.98900000","988331.04890000","0"],[1781568000000,"409.27000000","412.15000000","400.54000000","402.76000000","4959.21000000",1781654399999,"2009366.86782000",83121,"2678.66800000","1085283.84083000","0"],[1781654400000,"402.96000000","405.30000000","393.61000000","397.60000000","4030.85100000",1781740799999,"1622541.09331000",72553,"2020.71200000","813588.85588000","0"],[1781740800000,"397.71000000","402.00000000","385.28000000","398.09000000","4618.60500000",1781827199999,"1830993.94941000",61487,"2221.49500000","880904.95716000","0"],[1781827200000,"398.41000000","401.14000000","396.46000000","399.85000000","3157.96700000",1781913599999,"1260073.29840000",57417,"1591.17000000","634945.82858000","0"],[1781913600000,"399.84000000","403.01000000","399.33000000","401.37000000","2664.27800000",1781999999999,"1069967.37887000",52502,"1333.78700000","535728.56554000","0"],[1782000000000,"401.55000000","403.47000000","398.60000000","398.74000000","4148.38900000",1782086399999,"1669336.82770000",83888,"2093.03900000","842337.82011000","0"],[1782086400000,"398.86000000","414.41000000","391.65000000","404.08000000","1475.97000000",1782172799999,"594002.50880000",5730,"806.76400000","324369.88395000","0"],[1782172800000,"403.86000000","404.31000000","379.66000000","383.16000000","1121.40200000",1782259199999,"436628.04995000",5894,"609.04300000","236556.09280000","0"],[1782259200000,"383.10000000","385.05000000","373.81000000","378.44000000","832.34500000",1782345599999,"316591.66701000",3663,"466.26200000","177307.47344000","0"],[1782345600000,"378.49000000","379.58000000","371.57000000","374.87000000","685.82000000",1782431999999,"257862.04493000",3827,"369.52200000","138915.56232000","0"],[1782432000000,"375.01000000","387.59000000","367.60000000","377.77000000","823.28500000",1782518399999,"310248.81533000",4638,"498.25900000","187896.69855000","0"],[1782518400000,"377.87000000","381.39000000","377.87000000","379.08000000","462.01900000",1782604799999,"175493.78361000",2823,"188.63700000","71646.67771000","0"],[1782604800000,"379.34000000","382.05000000","379.09000000","381.07000000","219.15800000",1782691199999,"83390.55439000",2852,"122.65300000","46665.26308000","0"],[1782691200000,"380.80000000","413.07000000","379.06000000","409.07000000","1233.55200000",1782777599999,"486247.50606000",7675,"703.42100000","276887.47040000","0"],[1782777600000,"408.88000000","424.66000000","404.25000000","416.05000000","2998.77300000",1782863999999,"1234630.85562000",33885,"1532.61100000","631290.38193000","0"],[1782864000000,"416.11000000","433.63000000","414.60000000","424.01000000","1602.70800000",1782950399999,"676277.11774000",6742,"1005.20400000","423832.91528000","0"],[1782950400000,"424.12000000","438.03000000","390.53000000","395.24000000","4746.89300000",1783036799999,"1979145.04257000",27092,"2308.96500000","959621.72734000","0"],[1783036800000,"395.24000000","404.77000000","394.71000000","399.12000000","694.58100000",1783123199999,"277039.97896000",7294,"414.37100000","165290.08768000","0"],[1783123200000,"399.29000000","404.43000000","399.10000000","403.66000000","295.83500000",1783209599999,"118923.19468000",4061,"154.93100000","62298.29367000","0"],[1783209600000,"403.94000000","407.90000000","403.24000000","404.47000000","248.04400000",1783295999999,"100701.10845000",4259,"129.78700000","52711.23376000","0"],[1783296000000,"404.46000000","419.93000000","391.00000000","416.89000000","2716.68900000",1783382399999,"1093271.06947000",21345,"1317.71400000","530540.91570000","0"],[1783382400000,"416.95000000","419.23000000","401.82000000","403.23000000","2845.33200000",1783468799999,"1172361.17442000",12502,"1309.31300000","539856.09666000","0"],[1783468800000,"403.24000000","404.55000000","390.70000000","393.91000000","2322.29400000",1783555199999,"923165.56303000",12119,"758.91100000","301758.47560000","0"],[1783555200000,"394.11000000","408.32000000","391.51000000","405.06000000","3539.50000000",1783641599999,"1407228.91744000",28155,"1767.51300000","703750.27257000","0"],[1783641600000,"405.06000000","413.17000000","402.15000000","407.71000000","2444.78000000",1783727999999,"995021.72154000",28107,"1063.98400000","433276.43586000","0"],[1783728000000,"407.73000000","410.15000000","407.22000000","407.56000000","644.57600000",1783814399999,"263130.49059000",8657,"334.79500000","136691.93047000","0"],[1783814400000,"407.68000000","409.49000000","405.34000000","405.34000000","769.21300000",1783900799999,"314022.44946000",9750,"373.07800000","152327.54077000","0"],[1783900800000,"405.69000000","407.35000000","392.23000000","393.58000000","1490.32000000",1783987199999,"595511.88388000",15191,"778.07000000","310939.89664000","0"],[1783987200000,"393.65000000","402.19000000","392.82000000","396.65000000","1293.94900000",1784073599999,"513670.04098000",11545,"774.99400000","307987.74951000","0"],[1784073600000,"396.76000000","406.92000000","391.06000000","394.88000000","776.12800000",1784159999999,"308863.68002000",10361,"488.60300000","194426.73950000","0"],[1784160000000,"394.88000000","396.19000000","385.85000000","388.83000000","1217.67900000",1784246399999,"477638.22453000",13601,"514.04000000","201965.48311000","0"],[1784246400000,"389.06000000","389.16000000","377.74000000","380.57000000","2202.75300000",1784332799999,"846508.42467000",27084,"828.95500000","318785.16494000","0"],[1784332800000,"380.74000000","382.92000000","380.72000000","381.90000000","765.13000000",1784419199999,"292244.06821000",6022,"222.80100000","85115.05305000","0"],[1784419200000,"381.95000000","384.67000000","381.38000000","384.63000000","447.53400000",1784505599999,"171057.26249000",5968,"206.18500000","78819.51095000","0"],[1784505600000,"384.65000000","386.71000000","369.81000000","371.18000000","2353.47600000",1784591999999,"889342.10829000",18611,"922.23900000","349259.13117000","0"],[1784592000000,"371.01000000","385.00000000","370.37000000","379.96000000","4076.50600000",1784678399999,"1530750.04825000",21780,"2903.53900000","1089604.84723000","0"],[1784678400000,"379.99000000","380.93000000","354.06000000","359.39000000","6706.27400000",1784764799999,"2468260.74729000",37743,"3704.84000000","1360218.64376000","0"],[1784764800000,"359.19000000","362.36000000","316.36000000","324.19000000","18423.86400000",1784851199999,"6164071.80085000",46128,"9491.71000000","3199913.54333000","0"],[1784851200000,"324.33000000","325.86000000","307.00000000","311.55000000","14768.76300000",1784937599999,"4709522.03723000",72465,"6168.76100000","1971005.69542000","0"],[1784937600000,"311.66000000","313.83000000","310.51000000","313.20000000","3062.49500000",1785023999999,"954945.94006000",14387,"1582.85000000","493502.81186000","0"],[1785024000000,"313.16000000","317.90000000","313.00000000","317.72000000","2579.79500000",1785110399999,"811583.67611000",12689,"1642.52600000","516655.31740000","0"],[1785110400000,"317.74000000","318.80000000","305.02000000","308.46000000","4265.52900000",1785196799999,"1331913.22117000",18653,"2057.45200000","641080.07509000","0"],[1785196800000,"308.62000000","311.71000000","301.39000000","307.19000000","3049.67900000",1785283199999,"932882.81465000",12213,"1456.30000000","445940.92381000","0"],[1785283200000,"307.40000000","309.72000000","294.00000000","297.31000000","4642.63500000",1785369599999,"1408037.83247000",21000,"2139.70900000","649229.94900000","0"],[1785369600000,"297.47000000","311.25000000","297.34000000","309.50000000","4083.52300000",1785455999999,"1247286.35840000",15258,"2761.69700000","844597.91600000","0"],[1785456000000,"309.54000000","322.44000000","302.71000000","309.98000000","6577.72900000",1785542399999,"2056963.39898000",24252,"3895.33800000","1218191.83910000","0"],[1785542400000,"309.78000000","310.95000000","307.28000000","308.73000000","1098.88600000",1785628799999,"340187.57951000",5157,"644.44400000","199669.45300000","0"],[1785628800000,"308.83000000","315.34000000","308.78000000","315.31000000","1604.33500000",1785715199999,"501476.59135000",8583,"991.75200000","309991.63991000","0"],[1785715200000,"315.20000000","325.00000000","310.36000000","323.12000000","4912.73400000",1785801599999,"1563343.40429000",21994,"2993.19000000","952364.84029000","0"],[1785801600000,"322.61000000","329.83000000","321.05000000","325.62000000","9577.46600000",1785887999999,"3110469.91588000",42215,"6638.49200000","2154394.70510000","0"],[1785888000000,"325.41000000","328.86000000","320.48000000","321.39000000","7346.76200000",1785974399999,"2384710.75559000",27771,"3456.83500000","1121047.09016000","0"],[1785974400000,"321.39000000","323.35000000","316.00000000","320.82000000","4344.66900000",1786060799999,"1393590.20632000",15789,"2744.92700000","880813.06498000","0"],[1786060800000,"320.66000000","333.71000000","319.57000000","329.17000000","4827.67600000",1786147199999,"1576488.51994000",26077,"2362.43600000","771119.44293000","0"],[1786147200000,"329.18000000","332.23000000","328.58000000","332.12000000","1702.25500000",1786233599999,"561711.97112000",14121,"700.86400000","231343.94836000","0"],[1786233600000,"332.19000000","332.81000000","329.64000000","329.67000000","1415.62600000",1786319999999,"468785.30586000",13570,"724.56300000","239999.63575000","0"],[1786320000000,"329.88000000","332.91000000","326.62000000","330.41000000","2930.04100000",1786406399999,"966193.55943000",16220,"1433.68300000","472963.86388000","0"],[1786406400000,"330.37000000","336.03000000","329.78000000","333.12000000","2229.72300000",1786492799999,"741918.30578000",13185,"1091.73200000","363126.78845000","0"],[1786492800000,"333.13000000","335.59000000","324.09000000","327.38000000","3259.23300000",1786579199999,"1074815.92976000",14147,"1309.71100000","431029.54976000","0"],[1786579200000,"327.37000000","343.93000000","325.04000000","341.79000000","4902.38300000",1786665599999,"1628699.37446000",22256,"2932.72800000","975804.77372000","0"],[1786665600000,"341.75000000","351.35000000","335.76000000","341.84000000","6550.05100000",1786751999999,"2250693.64496000",23007,"3333.05700000","1145899.48749000","0"],[1786752000000,"341.68000000","344.33000000","341.44000000","343.19000000","1924.20700000",1786838399999,"658480.31059000",12645,"836.20700000","286177.42170000","0"],[1786838400000,"343.27000000","344.10000000","342.21000000","343.17000000","953.13300000",1786924799999,"327065.93062000",5928,"463.54000000","159052.21294000","0"],[1786924800000,"343.15000000","345.57000000","338.00000000","340.05000000","3857.40700000",1787011199999,"1316606.37318000",17176,"1476.25700000","503950.59004000","0"],[1787011200000,"340.26000000","340.67000000","331.56000000","336.46000000","5031.82400000",1787097599999,"1691926.17841000",26083,"2425.97400000","815757.02689000","0"],[1787097600000,"336.32000000","351.80000000","334.65000000","350.99000000","15975.87800000",1787183999999,"5416887.61747000",87256,"8336.17000000","2831648.62587000","0"],[1787184000000,"351.00000000","352.18000000","339.57000000","346.68000000","5483.45200000",1787270399999,"1899964.27755000",21480,"2393.30400000","830108.53996000","0"],[1787270400000,"346.68000000","366.42000000","346.63000000","363.85000000","5477.64900000",1787356799999,"1949876.63338000",24875,"2649.50600000","945983.54769000","0"],[1787356800000,"363.81000000","363.81000000","360.04000000","362.69000000","2372.17800000",1787443199999,"858727.10205000",14711,"802.51100000","290440.92653000","0"],[1787443200000,"362.66000000","365.65000000","360.75000000","365.64000000","2050.72300000",1787529599999,"744804.13381000",12006,"996.60800000","361886.93428000","0"],[1787529600000,"365.55000000","368.16000000","348.04000000","349.53000000","4764.66200000",1787615999999,"1709905.15523000",19070,"1994.13900000","716668.86778000","0"],[1787616000000,"349.56000000","356.98000000","348.22000000","350.83000000","4079.73800000",1787702399999,"1434775.08326000",15129,"2512.07400000","883462.81890000","0"],[1787702400000,"350.85000000","352.00000000","342.85000000","347.80000000","5169.79800000",1787788799999,"1796292.06475000",16853,"2552.34200000","889094.21215000","0"],[1787788800000,"348.08000000","355.71000000","345.52000000","354.58000000","5794.97200000",1787875199999,"2023111.95626000",17805,"3347.41400000","1169511.22135000","0"],[1787875200000,"354.58000000","358.76000000","345.64000000","348.53000000","5091.11100000",1787961599999,"1791260.92360000",16019,"2599.36400000","915714.13277000","0"],[1787961600000,"348.53000000","350.92000000","348.53000000","350.48000000","1039.87900000",1788047999999,"363942.21857000",7045,"496.49300000","173701.39794000","0"],[1788048000000,"350.49000000","352.98000000","346.88000000","347.73000000","2054.33000000",1788134399999,"720658.85525000",11071,"647.18200000","227040.84520000","0"],[1788134400000,"347.76000000","368.90000000","345.69000000","367.32000000","9001.75900000",1788220799999,"3187768.27731000",26902,"5296.79500000","1877412.27174000","0"],[1788220800000,"367.32000000","367.74000000","353.13000000","356.10000000","3366.89700000",1788307199999,"1212152.61550000",9995,"1635.57100000","589562.44925000","0"],[1788307200000,"356.14000000","362.08000000","350.50000000","356.95000000","3871.92700000",1788393599999,"1378654.34717000",10469,"2193.70800000","781910.22255000","0"],[1788393600000,"356.87000000","383.91000000","356.45000000","374.66000000","7116.49600000",1788479999999,"2654469.49860000",24292,"3763.31900000","1400520.15634000","0"],[1788480000000,"374.63000000","374.67000000","350.62000000","353.03000000","15147.73600000",1788566399999,"5438339.53522000",22538,"6052.83700000","2172568.74126000","0"],[1788566400000,"353.02000000","357.18000000","353.02000000","356.48000000","2832.77400000",1788652799999,"1006228.49835000",12455,"1222.16600000","434254.08337000","0"],[1788652800000,"356.49000000","357.31000000","355.10000000","355.32000000","1337.74900000",1788739199999,"476694.35671000",5423,"460.57300000","164179.45694000","0"],[1788739200000,"355.32000000","356.37000000","353.90000000","355.33000000","2492.44100000",1788825599999,"885415.56972000",6056,"1364.14500000","484650.85216000","0"],[1788825600000,"355.32000000","369.87000000","352.66000000","366.46000000","11219.45400000",1788911999999,"4048080.13284000",22901,"7173.83600000","2588506.86764000","0"],[1788912000000,"366.47000000","375.15000000","363.59000000","367.23000000","5935.46000000",1788998399999,"2191869.28145000",33787,"3365.32700000","1243656.65922000","0"],[1788998400000,"367.39000000","369.43000000","358.00000000","363.48000000","4855.35600000",1789084799999,"1773890.08218000",26171,"2673.02200000","977495.45888000","0"],[1789084800000,"363.48000000","368.63000000","360.50000000","365.20000000","6286.07400000",1789171199999,"2291409.20494000",52768,"3217.03900000","1172896.64749000","0"],[1789171200000,"365.24000000","370.14000000","364.77000000","367.39000000","2933.76100000",1789257599999,"1077531.50779000",45871,"1693.44600000","622594.70896000","0"],[1789257600000,"367.38000000","368.35000000","361.86000000","362.74000000","1447.43700000",1789343999999,"527723.37817000",15365,"646.01900000","235398.45846000","0"],[1789344000000,"362.74000000","367.54000000","357.31000000","359.98000000","5880.37900000",1789430399999,"2121195.18684000",28623,"2840.02300000","1025195.57329000","0"],[1789430400000,"360.02000000","362.46000000","354.32000000","356.08000000","6882.29100000",1789516799999,"2469393.67267000",28571,"3374.35100000","1211741.11177000","0"],[1789516800000,"356.04000000","365.13000000","355.41000000","360.05000000","4996.05900000",1789603199999,"1797858.71835000",24930,"2835.87100000","1021378.21856000","0"],[1789603200000,"360.11000000","374.29000000","360.01000000","365.86000000","7734.52200000",1789689599999,"2832618.45757000",34406,"4146.76300000","1516928.88257000","0"],[1789689600000,"365.83000000","370.91000000","361.22000000","364.14000000","13078.23900000",1789775999999,"4779707.23962000",25619,"6889.98200000","2518852.54478000","0"],[1789776000000,"364.16000000","365.40000000","363.97000000","365.07000000","995.45600000",1789862399999,"363092.36481000",6596,"514.67500000","187770.74303000","0"],[1789862400000,"365.09000000","365.35000000","362.59000000","365.33000000","1740.15800000",1789948799999,"632782.99373000",15227,"668.10800000","242999.76398000","0"],[1789948800000,"365.28000000","378.18000000","365.05000000","375.36000000","8193.87300000",1790035199999,"3058225.70056000",20673,"3926.60500000","1465930.57630000","0"],[1790035200000,"375.31000000","380.29000000","373.08000000","379.22000000","7395.41700000",1790121599999,"2790339.42060000",17516,"2844.11400000","1073021.34951000","0"],[1790121600000,"379.24000000","386.46000000","377.66000000","380.14000000","7526.62200000",1790207999999,"2862408.19831000",16383,"3349.96100000","1273882.97319000","0"],[1790208000000,"380.14000000","383.21000000","374.31000000","378.20000000","9402.40500000",1790294399999,"3555018.90662000",36374,"4131.41000000","1562458.55665000","0"],[1790294400000,"378.20000000","386.36000000","367.95000000","372.63000000","13689.15500000",1790380799999,"5138475.49710000",46868,"6709.09100000","2513796.50190000","0"],[1790380800000,"372.63000000","372.87000000","370.92000000","372.35000000","1767.82500000",1790467199999,"657390.31349000",10404,"744.96000000","276990.06942000","0"],[1790467200000,"372.34000000","374.40000000","372.03000000","373.12000000","1453.02200000",1790553599999,"541966.44459000",7272,"698.83100000","260638.05433000","0"],[1790553600000,"372.96000000","373.49000000","357.13000000","358.36000000","13362.91000000",1790639999999,"4868068.02376000",28576,"7837.64900000","2847853.85408000","0"],[1790640000000,"358.36000000","359.67000000","352.00000000","354.35000000","10711.10300000",1790726399999,"3806916.44240000",19795,"6994.97800000","2485033.88180000","0"],[1790726400000,"354.36000000","355.64000000","346.36000000","355.28000000","18804.83500000",1790812799999,"6612674.13681000",34086,"10152.91400000","3576461.39404000","0"],[1790812800000,"355.29000000","359.91000000","353.94000000","355.60000000","10761.00100000",1790899199999,"3839085.39320000",28925,"6444.54100000","2298940.32368000","0"],[1790899200000,"355.59000000","374.61000000","355.07000000","371.39000000","13497.93600000",1790985599999,"4942183.16823000",25347,"5811.92100000","2116433.50386000","0"],[1790985600000,"371.38000000","371.39000000","370.40000000","371.17000000","956.76700000",1791071999999,"354780.86126000",4773,"380.43900000","141085.57743000","0"],[1791072000000,"371.18000000","372.98000000","371.09000000","372.55000000","1240.64500000",1791158399999,"461662.33300000",6320,"514.45200000","191433.38115000","0"],[1791158400000,"372.54000000","381.37000000","365.27000000","379.56000000","11063.86100000",1791244799999,"4146992.32830000",26722,"4145.50100000","1545602.01933000","0"],[1791244800000,"379.57000000","383.48000000","378.57000000","379.68000000","4025.60200000",1791331199999,"1533281.16854000",14247,"1478.38200000","563317.33037000","0"],[1791331200000,"379.67000000","382.38000000","374.63000000","378.18000000","6001.32100000",1791417599999,"2267876.98967000",18656,"2519.08400000","951771.81537000","0"],[1791417600000,"378.15000000","378.33000000","368.45000000","375.00000000","5663.71300000",1791503999999,"2117611.16704000",14620,"2454.41900000","917353.88261000","0"],[1791504000000,"375.12000000","388.56000000","374.68000000","383.04000000","9526.67700000",1791590399999,"3656817.54207000",21356,"3082.19600000","1181961.99450000","0"],[1791590400000,"383.08000000","383.33000000","382.18000000","382.24000000","340.06400000",1791676799999,"130186.62715000",4210,"145.60900000","55736.05329000","0"],[1791676800000,"382.32000000","385.02000000","382.06000000","384.98000000","888.00900000",1791763199999,"340416.55255000",6285,"498.88300000","191192.32729000","0"],[1791763200000,"384.99000000","385.72000000","376.88000000","376.97000000","5240.70800000",1791849599999,"1997232.92437000",21476,"2146.55500000","818196.80575000","0"],[1791849600000,"376.97000000","377.49000000","371.79000000","374.96000000","5751.75000000",1791935999999,"2157197.09716000",14128,"2411.16600000","904499.76362000","0"],[1791936000000,"374.99000000","377.26000000","364.12000000","364.39000000","4799.26700000",1792022399999,"1778915.94814000",21911,"2725.04700000","1010124.46695000","0"],[1792022400000,"364.33000000","366.29000000","355.76000000","362.62000000","7113.97000000",1792108799999,"2573779.37059000",20642,"4814.15400000","1740991.46014000","0"],[1792108800000,"362.62000000","382.69000000","349.90000000","353.11000000","59999.41300000",1792195199999,"22089570.34011000",203096,"46158.79500000","16993329.94132000","0"],[1792195200000,"353.11000000","354.09000000","347.74000000","350.12000000","7335.20500000",1792281599999,"2577297.09720000",37032,"2728.21500000","959629.55579000","0"],[1792281600000,"350.11000000","364.21000000","347.25000000","363.00000000","17246.99600000",1792367999999,"6155583.35214000",73852,"6765.01700000","2421115.22037000","0"],[1792368000000,"363.01000000","369.86000000","352.73000000","369.11000000","40965.32300000",1792454399999,"14794064.73699000",123802,"22220.36000000","7994262.46224000","0"],[1792454400000,"369.19000000","380.65000000","363.95000000","380.50000000","32817.46300000",1792540799999,"12196366.51599000",62725,"6978.83500000","2593452.00493000","0"],[1792540800000,"380.46000000","395.11000000","372.73000000","373.94000000","25598.60400000",1792627199999,"9823278.84799000",52228,"10591.79200000","4065796.91785000","0"],[1792627200000,"374.04000000","388.89000000","365.67000000","373.82000000","31649.70900000",1792713599999,"11939771.59740000",54415,"16174.89900000","6081785.43135000","0"],[1792713600000,"373.81000000","380.82000000","365.96000000","372.50000000","12162.15100000",1792799999999,"4557610.47582000",31822,"6074.02300000","2275852.84716000","0"],[1792800000000,"372.60000000","372.90000000","368.78000000","372.06000000","1296.04500000",1792886399999,"480969.99955000",8027,"588.76000000","218469.42845000","0"],[1792886400000,"372.06000000","374.79000000","370.49000000","371.34000000","1347.44500000",1792972799999,"501845.34962000",6003,"522.38600000","194506.81583000","0"],[1792972800000,"371.43000000","397.58000000","370.36000000","393.76000000","21591.88700000",1793059199999,"8357556.31748000",45821,"7759.89600000","2994769.58625000","0"],[1793059200000,"393.70000000","409.00000000","390.86000000","408.48000000","10056.62600000",1793145599999,"4038261.13266000",25556,"4314.22100000","1728706.96343000","0"],[1793145600000,"408.51000000","412.92000000","397.80000000","402.24000000","11753.61600000",1793231999999,"4775074.19976000",30298,"5303.54100000","2152169.78107000","0"],[1793232000000,"402.25000000","407.21000000","396.13000000","397.84000000","11609.19700000",1793318399999,"4675610.50962000",27271,"4258.40400000","1715205.24097000","0"],[1793318400000,"397.85000000","404.59000000","388.14000000","400.73000000","15856.20700000",1793404799999,"6305235.85793000",25423,"5073.23000000","2014072.69283000","0"],[1793404800000,"400.77000000","401.05000000","399.01000000","399.54000000","869.83800000",1793491199999,"347763.46379000",8736,"439.41100000","175670.61856000","0"],[1793491200000,"399.54000000","401.37000000","398.04000000","400.54000000","1119.82100000",1793577599999,"447966.37145000",7255,"446.03400000","178452.34650000","0"],[1793577600000,"400.54000000","414.93000000","398.25000000","404.93000000","14867.85600000",1793663999999,"6059014.30719000",23322,"6942.76100000","2819518.21150000","0"],[1793664000000,"404.92000000","409.00000000","396.01000000","396.29000000","7324.17600000",1793750399999,"2945016.69297000",16657,"4071.99000000","1638288.44195000","0"],[1793750400000,"396.47000000","397.11000000","374.20000000","382.63000000","25989.41200000",1793836799999,"9973174.76115000",45532,"14508.23100000","5563186.68944000","0"],[1793836800000,"382.56000000","383.54000000","335.78000000","338.62000000","24678.15600000",1793923199999,"8801119.69615000",36127,"15607.11500000","5543975.80269000","0"],[1793923200000,"338.52000000","351.18000000","338.51000000","347.32000000","5157.24800000",1794009599999,"1790181.52915000",7583,"2917.31700000","1012060.60299000","0"]]