[[1767398400000,"89995.14000000","90195.77000000","89966.48000000","90156.19000000","298.52212000",1767401999999,"26886366.76945240",81641,"180.10040000","16220687.32957400","0"],[1767402000000,"90156.19000000","90292.87000000","90077.69000000","90282.69000000","236.37769000",1767405599999,"21314845.42454810",65113,"141.89815000","12795662.45893390","0"],[1767405600000,"90282.68000000","90418.32000000","90129.53000000","90340.00000000","305.59164000",1767409199999,"27587589.50596750",70392,"187.49474000","16927196.58034190","0"],[1767409200000,"90340.01000000","90376.49000000","90200.00000000","90321.22000000","185.70264000",1767412799999,"16761130.38765180",53185,"113.41769000","10236903.03075560","0"],[1767412800000,"90321.23000000","90480.62000000","90053.53000000","90170.00000000","411.08569000",1767416399999,"37079943.04074360",72709,"182.90495000","16497754.12316990","0"],[1767416400000,"90170.01000000","90198.00000000","89924.48000000","90031.10000000","222.72398000",1767419999999,"20053761.39921060",57438,"114.20318000","10283350.41826880","0"],[1767420000000,"90031.10000000","90134.60000000","89850.10000000","89871.05000000","273.68226000",1767423599999,"24628121.34340290",65711,"97.87350000","8807130.50718330","0"],[1767423600000,"89871.04000000","89950.88000000","89314.01000000","89577.13000000","869.92487000",1767427199999,"77933735.30473730",194521,"399.95176000","35821766.98324370","0"],[1767427200000,"89577.13000000","89831.90000000","89420.75000000","89670.51000000","458.16930000",1767430799999,"41071341.89453710",113976,"242.77712000","21764241.11214710","0"],[1767430800000,"89670.51000000","89982.11000000","89634.95000000","89791.99000000","409.91195000",1767434399999,"36825802.65296040",88981,"251.14333000","22567057.96224830","0"],[1767434400000,"89792.00000000","89881.10000000","89715.21000000","89754.47000000","270.67124000",1767437999999,"24302447.49133570",60330,"176.66353000","15862012.59164860","0"],[1767438000000,"89754.48000000","89782.81000000","89679.14000000","89752.74000000","162.35671000",1767441599999,"14569739.12900100",53326,"71.15101000","6385257.37716650","0"],[1767441600000,"89752.75000000","90046.00000000","89664.93000000","90039.13000000","374.21001000",1767445199999,"33633373.25251150",70906,"279.31212000","25106093.44414900","0"],[1767445200000,"90039.12000000","90065.74000000","89920.01000000","90004.96000000","287.30479000",1767448799999,"25855679.07407040",61182,"104.68058000","9420717.38925020","0"],[1767448800000,"90004.97000000","90249.99000000","89960.00000000","90126.02000000","298.26434000",1767452399999,"26880883.79293420",85230,"171.43583000","15451710.05685190","0"],[1767452400000,"90126.02000000","90126.02000000","89968.00000000","89969.31000000","155.37202000",1767455999999,"13988034.66053750",56642,"56.46518000","5083579.65438660","0"],[1767456000000,"89969.31000000","90219.67000000","89918.59000000","90105.24000000","200.27276000",1767459599999,"18041603.75223720",76865,"117.79048000","10611447.17575360","0"],[1767459600000,"90105.24000000","90123.77000000","90026.93000000","90093.99000000","83.86507000",1767463199999,"7554460.24264270",33959,"33.19035000","2989664.52300610","0"],[1767463200000,"90094.00000000","90197.88000000","90035.52000000","90138.87000000","141.85601000",1767466799999,"12783987.47852790",33931,"66.95930000","6034161.93481890","0"],[1767466800000,"90138.87000000","90156.19000000","90060.00000000","90123.77000000","90.08443000",1767470399999,"8117705.43506550",28531,"42.11074000","3794868.03058930","0"],[1767470400000,"90123.76000000","90372.40000000","90017.23000000","90372.39000000","179.02196000",1767473999999,"16153632.38296940",47608,"121.25127000","10942128.10450520","0"],[1767474000000,"90372.40000000","90741.16000000","90318.29000000","90564.31000000","398.89642000",1767477599999,"36114000.42083980",86357,"263.47200000","23853442.74488340","0"],[1767477600000,"90564.32000000","90738.99000000","90497.52000000","90590.04000000","433.49380000",1767481199999,"39275316.48462120",66538,"175.61166000","15911473.75833530","0"],[1767481200000,"90590.04000000","90700.00000000","90469.39000000","90628.01000000","310.10546000",1767484799999,"28101272.28885980",59142,"199.86196000","18111246.01037170","0"],[1767484800000,"90628.01000000","91610.17000000","90628.00000000","91341.47000000","1737.64298000",1767488399999,"158558892.33860620",322197,"926.50677000","84505704.09156390","0"],[1767488400000,"91341.48000000","91475.52000000","91005.37000000","91235.37000000","375.26249000",1767491999999,"34223263.82836250",133503,"192.60117000","17565643.21011660","0"],[1767492000000,"91235.37000000","91292.00000000","91080.06000000","91124.00000000","278.28940000",1767495599999,"25369752.86179870",71613,"130.03980000","11854676.85414360","0"],[1767495600000,"91124.00000000","91350.00000000","91080.06000000","91236.78000000","328.23931000",1767499199999,"29946334.04198290",80669,"177.50217000","16196520.77274380","0"],[1767499200000,"91236.78000000","91587.72000000","91183.15000000","91400.00000000","457.69348000",1767502799999,"41850409.75012560",88150,"315.87262000","28885572.77910370","0"],[1767502800000,"91400.01000000","91490.68000000","91348.31000000","91480.04000000","172.44443000",1767506399999,"15766236.38184600",45214,"90.04964000","8232820.66708070","0"],[1767506400000,"91480.04000000","91810.00000000","91237.54000000","91237.55000000","747.06543000",1767509999999,"68409504.60345060",148630,"362.91102000","33232399.48335200","0"],[1767510000000,"91237.54000000","91546.31000000","91211.25000000","91532.00000000","456.46078000",1767513599999,"41723722.53169650",89003,"215.06472000","19660405.94644310","0"],[1767513600000,"91532.00000000","91536.00000000","91174.46000000","91374.99000000","620.80815000",1767517199999,"56695011.24351510",106855,"244.30569000","22314934.49295320","0"],[1767517200000,"91374.99000000","91485.21000000","91244.29000000","91468.28000000","941.08164000",1767520799999,"85983138.86921920",113084,"505.34914000","46185524.49496730","0"],[1767520800000,"91468.28000000","91620.50000000","91422.67000000","91600.62000000","665.01473000",1767524399999,"60859395.13947380",107886,"366.01408000","33497827.05995750","0"],[1767524400000,"91600.62000000","91600.62000000","91236.19000000","91300.00000000","369.35457000",1767527999999,"33752453.35861160",72305,"108.42064000","9906731.78036320","0"],[1767528000000,"91300.01000000","91360.00000000","91084.00000000","91150.98000000","454.56858000",1767531599999,"41461624.71987750",88915,"220.15042000","20078267.25609110","0"],[1767531600000,"91150.99000000","91276.94000000","91014.10000000","91264.00000000","272.68922000",1767535199999,"24861053.85300880",73283,"164.35965000","14985784.74807190","0"],[1767535200000,"91264.00000000","91419.22000000","91146.86000000","91336.39000000","272.07953000",1767538799999,"24829259.10156910",75469,"136.18581000","12428952.66083140","0"],[1767538800000,"91336.39000000","91381.60000000","91096.27000000","91334.94000000","316.98098000",1767542399999,"28928198.02926180",76713,"155.46409000","14187488.81931290","0"],[1767542400000,"91334.94000000","91455.90000000","91244.60000000","91321.00000000","326.44422000",1767545999999,"29817554.08018910",78170,"144.71144000","13218392.45155870","0"],[1767546000000,"91321.00000000","91436.21000000","91306.77000000","91335.73000000","137.11227000",1767549599999,"12528936.21970650",55337,"78.38529000","7162497.53185110","0"],[1767549600000,"91335.72000000","91335.73000000","91000.00000000","91205.39000000","304.66859000",1767553199999,"27771316.30153100",84192,"134.17556000","12231280.91142750","0"],[1767553200000,"91205.38000000","91205.39000000","90863.47000000","91138.07000000","372.30446000",1767556799999,"33894639.28603540",82309,"177.32362000","16145071.64350200","0"],[1767556800000,"91138.06000000","91349.38000000","91132.00000000","91313.94000000","147.52188000",1767560399999,"13464005.53258880",37979,"87.96989000","8027743.19904050","0"],[1767560400000,"91313.93000000","91421.96000000","91182.71000000","91279.99000000","135.33795000",1767563999999,"12357459.56613610",35279,"78.27654000","7147778.00106660","0"],[1767564000000,"91279.99000000","91401.98000000","91150.47000000","91220.01000000","149.03275000",1767567599999,"13599229.81144520",43433,"86.60658000","7902174.16288600","0"],[1767567600000,"91220.00000000","91590.00000000","91220.00000000","91529.73000000","388.43188000",1767571199999,"35509589.07117040",96849,"222.74754000","20364478.57359160","0"],[1767571200000,"91529.74000000","92426.82000000","91514.81000000","92405.46000000","2061.87264000",1767574799999,"189649222.15556200",299652,"1196.27012000","110037724.48308910","0"],[1767574800000,"92405.46000000","93388.00000000","92280.69000000","92967.28000000","1977.50385000",1767578399999,"183769547.03801700",306881,"1175.07354000","109182726.52505830","0"],[1767578400000,"92967.29000000","93157.99000000","92724.98000000","93033.11000000","913.68581000",1767581999999,"84914009.84342940",153335,"528.63950000","49134896.36193220","0"],[1767582000000,"93033.11000000","93204.70000000","92871.26000000","92878.22000000","595.50021000",1767585599999,"55388688.32194820",77230,"361.95972000","33666989.70079000","0"],[1767585600000,"92878.22000000","92947.87000000","92330.46000000","92595.07000000","588.83873000",1767589199999,"54539417.80823640",115433,"230.08077000","21317051.84083400","0"],[1767589200000,"92595.07000000","92720.73000000","92340.39000000","92359.99000000","400.53800000",1767592799999,"37076152.88391460",85061,"188.68670000","17471056.19196590","0"],[1767592800000,"92359.99000000","92500.00000000","92155.00000000","92491.81000000","320.70875000",1767596399999,"29624611.99715950",107099,"156.64752000","14471091.58335210","0"],[1767596400000,"92491.82000000","92644.31000000","92484.72000000","92520.63000000","528.78142000",1767599999999,"48937988.84215180",85352,"144.49954000","13374732.38893540","0"],[1767600000000,"92520.63000000","92774.28000000","92446.00000000","92467.53000000","603.26757000",1767603599999,"55847216.86588280",108972,"284.22678000","26316849.34991470","0"],[1767603600000,"92467.54000000","92845.53000000","92320.17000000","92688.60000000","645.33375000",1767607199999,"59698241.28312340",140607,"232.49488000","21514563.42615960","0"],[1767607200000,"92688.61000000","93151.00000000","92679.12000000","93080.00000000","681.83063000",1767610799999,"63376318.13868280",168851,"405.80712000","37723263.89638450","0"],[1767610800000,"93080.00000000","93151.00000000","92883.03000000","93134.26000000","567.75651000",1767614399999,"52809102.90823430",127485,"296.12672000","27544428.48036730","0"],[1767614400000,"93134.25000000","93206.20000000","92752.60000000","92874.28000000","453.58870000",1767617999999,"42177279.41520140",157413,"202.25174000","18809275.48548930","0"],[1767618000000,"92874.28000000","93020.00000000","92535.41000000","92742.74000000","486.24906000",1767621599999,"45101208.84313000",187706,"221.05863000","20506781.10675030","0"],[1767621600000,"92742.73000000","93666.00000000","92407.13000000","93428.00000000","1355.05943000",1767625199999,"126149957.60843320",551060,"739.23704000","68836951.65461340","0"],[1767625200000,"93428.00000000","94000.00000000","93170.95000000","93957.73000000","1929.19905000",1767628799999,"180679301.23640230",601853,"1077.30202000","100942116.88478390","0"],[1767628800000,"93957.74000000","94076.35000000","93586.65000000","93701.31000000","1298.79178000",1767632399999,"121894489.26672170",444362,"623.54494000","58535416.66206210","0"],[1767632400000,"93701.30000000","94477.69000000","93250.00000000","94317.84000000","1154.31910000",1767635999999,"108402775.84795750",382161,"681.73958000","64058857.20964080","0"],[1767636000000,"94317.84000000","94500.00000000","93920.00000000","94449.62000000","974.95833000",1767639599999,"91826115.89160360",303661,"537.49439000","50638850.85429040","0"],[1767639600000,"94449.61000000","94500.00000000","94131.44000000","94303.40000000","762.31290000",1767643199999,"71900899.00407260",291624,"375.80498000","35445435.91381350","0"],[1767643200000,"94303.40000000","94789.08000000","94038.00000000","94177.99000000","1133.04005000",1767646799999,"106976971.54984230",311640,"611.69016000","57765422.15681530","0"],[1767646800000,"94178.00000000","94227.40000000","93800.00000000","94095.78000000","474.75745000",1767650399999,"44656988.91445490",164089,"276.65604000","26028038.71043880","0"],[1767650400000,"94095.78000000","94406.00000000","94012.30000000","94171.22000000","370.72137000",1767653999999,"34936629.32782150",160482,"187.30534000","17651349.31190510","0"],[1767654000000,"94171.21000000","94194.01000000","93859.70000000","93859.71000000","394.98075000",1767657599999,"37122108.55609280",153480,"158.37173000","14884881.75231680","0"],[1767657600000,"93859.71000000","93993.07000000","93555.93000000","93816.70000000","522.32093000",1767661199999,"48955040.14613070",166799,"194.55271000","18238733.01855170","0"],[1767661200000,"93816.70000000","94161.86000000","93739.37000000","93771.82000000","384.14412000",1767664799999,"36080904.92448300",182061,"185.90703000","17463384.49440800","0"],[1767664800000,"93771.82000000","93870.66000000","93529.18000000","93620.60000000","336.13865000",1767668399999,"31488283.88304390",142979,"146.81622000","13753576.80990170","0"],[1767668400000,"93620.60000000","93943.88000000","93601.96000000","93769.24000000","285.34343000",1767671999999,"26760667.71611070",109124,"133.05301000","12478397.48256280","0"],[1767672000000,"93769.25000000","94000.00000000","93734.25000000","93801.07000000","231.47521000",1767675599999,"21729030.68706550",81153,"104.09393000","9771849.20895070","0"],[1767675600000,"93801.07000000","93816.00000000","93572.11000000","93599.99000000","407.00036000",1767679199999,"38129259.09654680",125885,"134.53914000","12603684.53719230","0"],[1767679200000,"93599.99000000","93951.07000000","93538.83000000","93780.01000000","538.64562000",1767682799999,"50512295.71843090",114159,"327.16559000","30679972.44120220","0"],[1767682800000,"93780.01000000","93782.60000000","93137.98000000","93255.08000000","860.27324000",1767686399999,"80361213.54064220",165437,"279.90078000","26136199.63978950","0"],[1767686400000,"93255.08000000","93420.11000000","93167.29000000","93240.17000000","355.74138000",1767689999999,"33184695.13008540",110342,"175.38222000","16360968.95404190","0"],[1767690000000,"93240.18000000","93569.61000000","93229.37000000","93462.72000000","327.55172000",1767693599999,"30610133.84899710",101399,"187.00605000","17476923.43086340","0"],[1767693600000,"93462.72000000","93654.49000000","93413.20000000","93579.56000000","273.28705000",1767697199999,"25567702.16567250",91698,"152.05871000","14225269.41342690","0"],[1767697200000,"93579.56000000","93895.00000000","93571.43000000","93840.00000000","403.66589000",1767700799999,"37857235.55758230",94773,"243.89996000","22873912.17382900","0"],[1767700800000,"93839.99000000","93981.10000000","93784.30000000","93872.16000000","338.69848000",1767704399999,"31794741.20959560",104990,"137.53133000","12912494.63859040","0"],[1767704400000,"93872.17000000","93872.17000000","93636.75000000","93716.53000000","315.19532000",1767707999999,"29547136.54967680",130016,"140.54363000","13175336.08579280","0"],[1767708000000,"93716.53000000","94444.44000000","93531.28000000","93836.81000000","1676.33623000",1767711599999,"157668128.50643860",515505,"899.73824000","84633885.50879760","0"],[1767711600000,"93836.81000000","94311.22000000","93352.01000000","93648.99000000","1417.41756000",1767715199999,"132841979.60361090",489694,"582.43630000","54611624.22715590","0"],[1767715200000,"93649.00000000","93775.60000000","92336.00000000","92692.32000000","2208.46324000",1767718799999,"205252259.27471360",474802,"724.53229000","67324477.83073620","0"],[1767718800000,"92692.32000000","92773.05000000","91539.68000000","91589.24000000","1784.74974000",1767722399999,"164536837.93626330",440236,"731.81428000","67473341.48330000","0"],[1767722400000,"91589.23000000","92221.52000000","91262.94000000","92034.09000000","1427.50922000",1767725999999,"131135738.44604260",366881,"633.59011000","58204992.84783220","0"],[1767726000000,"92034.09000000","92361.82000000","91902.00000000","92104.50000000","733.78195000",1767729599999,"67617117.40014460",163231,"240.76203000","22190075.24607020","0"],[1767729600000,"92104.49000000","92698.04000000","92098.29000000","92505.32000000","775.34743000",1767733199999,"71714564.52067010",170371,"307.53102000","28437799.64218680","0"],[1767733200000,"92505.31000000","93845.03000000","92372.40000000","93258.05000000","1874.69965000",1767736799999,"174972927.33215820",367522,"889.51815000","83034619.60407560","0"],[1767736800000,"93258.04000000","93533.78000000","92966.75000000","93362.68000000","713.98511000",1767740399999,"66551197.24191890",175052,"355.35904000","33124780.58102170","0"],[1767740400000,"93362.67000000","93792.17000000","93333.32000000","93747.97000000","354.64676000",1767743999999,"33176451.86235080",134577,"201.08980000","18811894.09668370","0"],[1767744000000,"93747.97000000","93747.97000000","92626.31000000","92709.52000000","843.19542000",1767747599999,"78606551.19303930",211787,"233.00402000","21732290.62066430","0"],[1767747600000,"92709.36000000","92902.52000000","92330.33000000","92435.35000000","936.69400000",1767751199999,"86721538.91064520",273209,"396.35054000","36699479.53038090","0"],[1767751200000,"92435.36000000","93060.00000000","92236.07000000","92949.77000000","598.87784000",1767754799999,"55487591.23307890",190023,"339.32387000","31453577.59354710","0"],[1767754800000,"92949.77000000","93108.69000000","92747.12000000","92815.83000000","294.44853000",1767758399999,"27355876.59773390",116912,"143.40272000","13324522.28781220","0"],[1767758400000,"92815.83000000","92930.35000000","92610.00000000","92670.29000000","319.36155000",1767761999999,"29623728.37938490",92688,"148.73609000","13797403.13961340","0"],[1767762000000,"92670.30000000","92847.16000000","92500.00000000","92529.54000000","227.33033000",1767765599999,"21068033.67176330",84071,"94.63491000","8772424.40255960","0"],[1767765600000,"92529.53000000","92899.57000000","92523.75000000","92614.84000000","240.63686000",1767769199999,"22304626.97765170",73327,"125.67184000","11649611.44580950","0"],[1767769200000,"92614.84000000","92895.56000000","92614.83000000","92879.13000000","256.24423000",1767772799999,"23778321.85733920",68392,"149.95681000","13916828.87848800","0"],[1767772800000,"92879.14000000","92961.53000000","92698.09000000","92718.90000000","263.50620000",1767776399999,"24461703.70472270",91588,"124.53208000","11561520.82503670","0"],[1767776400000,"92718.90000000","92718.91000000","91600.00000000","91716.14000000","1258.05952000",1767779999999,"115761847.67367690",260099,"403.15517000","37068244.80759320","0"],[1767780000000,"91716.14000000","92000.00000000","91600.00000000","91975.31000000","538.05487000",1767783599999,"49412930.15315610",125884,"320.43830000","29425676.08946220","0"],[1767783600000,"91975.31000000","92253.16000000","91928.21000000","92087.21000000","542.17686000",1767787199999,"49944630.76191410",93143,"336.86226000","31023003.57040140","0"],[1767787200000,"92087.21000000","92176.98000000","91977.73000000","91997.86000000","317.95554000",1767790799999,"29268783.53126100",92912,"156.37844000","14395225.31493800","0"],[1767790800000,"91997.85000000","92299.40000000","91864.52000000","92044.67000000","443.04448000",1767794399999,"40792088.88420130",140259,"279.15076000","25704533.40920840","0"],[1767794400000,"92044.67000000","92135.10000000","91353.39000000","91959.04000000","1427.59818000",1767797999999,"130930406.22835320",450857,"677.90170000","62188955.22213350","0"],[1767798000000,"91959.05000000","92000.00000000","91024.00000000","91349.96000000","1434.72957000",1767801599999,"131116899.51523690",488160,"716.31768000","65474898.10614330","0"],[1767801600000,"91349.95000000","91790.00000000","91150.00000000","91264.54000000","677.82559000",1767805199999,"61985359.97267760",299989,"288.80289000","26411411.71946060","0"],[1767805200000,"91264.55000000","91698.15000000","91026.01000000","91252.14000000","548.07377000",1767808799999,"50083229.06069490",216287,"270.10238000","24682505.11322530","0"],[1767808800000,"91252.13000000","91441.35000000","90733.14000000","90901.39000000","816.16719000",1767812399999,"74352216.26877240",235891,"282.73588000","25766094.85643560","0"],[1767812400000,"90901.38000000","91280.07000000","90675.52000000","91186.07000000","611.74260000",1767815999999,"55627154.25937690",209559,"321.09879000","29202977.12187200","0"],[1767816000000,"91186.07000000","91300.75000000","90778.32000000","91047.49000000","438.79062000",1767819599999,"39948795.77757330",180048,"217.40154000","19795482.33684200","0"],[1767819600000,"91047.49000000","91231.90000000","91035.77000000","91089.50000000","245.38775000",1767823199999,"22366457.73954100",74138,"115.67493000","10543662.48805550","0"],[1767823200000,"91089.50000000","91383.14000000","90873.08000000","91180.85000000","362.92780000",1767826799999,"33064251.92561700",119899,"194.97882000","17767201.57584190","0"],[1767826800000,"91180.85000000","91489.60000000","91004.10000000","91364.16000000","633.66095000",1767830399999,"57843928.69756190",151130,"378.25712000","34531935.69267300","0"],[1767830400000,"91364.16000000","91529.72000000","91072.16000000","91394.71000000","369.48198000",1767833999999,"33733553.44277640",119409,"225.40253000","20580670.47253840","0"],[1767834000000,"91394.70000000","91687.99000000","91300.00000000","91428.40000000","306.46699000",1767837599999,"28031823.65796810",96028,"179.38538000","16410864.64355880","0"],[1767837600000,"91428.39000000","91473.00000000","90764.00000000","90956.49000000","571.10105000",1767841199999,"52005839.73102290",189456,"193.68964000","17647913.16508150","0"],[1767841200000,"90956.50000000","91142.51000000","90616.36000000","90813.40000000","547.79189000",1767844799999,"49805724.05459180",161197,"243.47647000","22143430.33562980","0"],[1767844800000,"90813.40000000","91168.00000000","90700.00000000","91022.75000000","357.33917000",1767848399999,"32500747.09727370",132099,"187.57547000","17061198.03538210","0"],[1767848400000,"91022.74000000","91188.00000000","90786.14000000","90829.58000000","295.83835000",1767851999999,"26923217.48503730",89702,"111.13287000","10115339.84188730","0"],[1767852000000,"90829.58000000","90872.00000000","89897.01000000","89898.01000000","1360.25581000",1767855599999,"122847330.82867250",256294,"469.05845000","42372378.50176370","0"],[1767855600000,"89898.00000000","90588.00000000","89641.84000000","90548.02000000","1094.34311000",1767859199999,"98667869.04262260",264914,"659.85163000","59515819.18856960","0"],[1767859200000,"90548.02000000","90917.22000000","90155.05000000","90227.25000000","841.98085000",1767862799999,"76220655.82479020",221819,"334.58047000","30310795.22263000","0"],[1767862800000,"90227.25000000","90374.78000000","89956.00000000","90010.00000000","514.04982000",1767866399999,"46336423.84833640",185832,"193.55643000","17446376.77305000","0"],[1767866400000,"90009.99000000","90493.18000000","89777.25000000","90410.10000000","526.53398000",1767869999999,"47460887.48127770",188338,"310.57275000","27997186.06519390","0"],[1767870000000,"90409.61000000","90487.31000000","90022.26000000","90226.77000000","548.71612000",1767873599999,"49495321.97854030",173607,"260.78156000","23522180.65794930","0"],[1767873600000,"90226.77000000","90240.85000000","89781.96000000","89989.21000000","992.96975000",1767877199999,"89331003.82765780",193838,"563.30519000","50684067.31290600","0"],[1767877200000,"89989.20000000","90105.08000000","89861.59000000","89962.14000000","441.44929000",1767880799999,"39724364.69007470",115446,"200.09981000","18006132.27034520","0"],[1767880800000,"89962.14000000","90171.00000000","89311.00000000","90024.01000000","1521.76403000",1767884399999,"136559118.25268910",505197,"858.48294000","77048528.42732080","0"],[1767884400000,"90024.00000000","90847.52000000","89820.89000000","90781.57000000","1428.07575000",1767887999999,"129111709.56685390",472603,"868.87743000","78563566.27341370","0"],[1767888000000,"90781.57000000","90926.84000000","90312.89000000","90926.84000000","855.68064000",1767891599999,"77596380.13055960",335170,"419.90519000","38082691.15196170","0"],[1767891600000,"90926.84000000","91440.00000000","90842.00000000","91366.39000000","874.20589000",1767895199999,"79680065.77096550",325519,"464.61994000","42344332.73851340","0"],[1767895200000,"91366.39000000","91469.00000000","90952.00000000","91117.35000000","517.40477000",1767898799999,"47183644.86774600",188098,"244.61985000","22312309.24636000","0"],[1767898800000,"91117.35000000","91333.00000000","90812.98000000","90937.41000000","409.29800000",1767902399999,"37287326.56158190",154408,"191.40225000","17438072.88768840","0"],[1767902400000,"90937.42000000","90996.02000000","90568.11000000","90927.62000000","476.53275000",1767905999999,"43240646.03562270",211369,"234.14305000","21250265.52570940","0"],[1767906000000,"90927.63000000","91336.63000000","90917.70000000","91272.96000000","629.96765000",1767909599999,"57424581.77936470",135883,"428.67674000","39076889.02027560","0"],[1767909600000,"91272.96000000","91493.00000000","91033.11000000","91231.90000000","417.67218000",1767913199999,"38122503.36177990",108750,"220.85373000","20160059.44285080","0"],[1767913200000,"91231.89000000","91336.63000000","91046.87000000","91099.99000000","233.87135000",1767916799999,"21331761.88958250",98496,"128.02597000","11677609.77461200","0"],[1767916800000,"91100.00000000","91307.72000000","91058.70000000","91290.33000000","179.40576000",1767920399999,"16354337.05702720",66851,"103.14429000","9403907.61408430","0"],[1767920400000,"91290.34000000","91632.10000000","90850.00000000","91056.19000000","545.56598000",1767923999999,"49757577.73072380",189294,"280.32954000","25578657.26981560","0"],[1767924000000,"91056.20000000","91481.19000000","91023.00000000","91038.38000000","431.10210000",1767927599999,"39361586.47084740",124697,"223.24439000","20382492.44790190","0"],[1767927600000,"91038.39000000","91271.73000000","90941.44000000","91220.23000000","417.79460000",1767931199999,"38066193.87776750",103491,"232.08315000","21152316.98801860","0"],[1767931200000,"91220.24000000","91236.72000000","90933.30000000","91012.80000000","322.36121000",1767934799999,"29353402.42439370",61384,"223.59590000","20359751.25950380","0"],[1767934800000,"91012.81000000","91119.81000000","90882.71000000","91091.82000000","292.21625000",1767938399999,"26587701.36312910",78359,"86.28308000","7852463.45750510","0"],[1767938400000,"91091.82000000","91146.47000000","90989.29000000","91137.58000000","209.50276000",1767941999999,"19082406.05531640",79055,"111.57531000","10162750.28786030","0"],[1767942000000,"91137.58000000","91137.58000000","90738.34000000","90741.84000000","669.47590000",1767945599999,"60867731.24588570",96229,"192.39522000","17498548.21973450","0"],[1767945600000,"90741.85000000","90843.77000000","89694.66000000","90033.52000000","1141.88324000",1767949199999,"103108658.00504040",257771,"419.14512000","37827298.99725330","0"],[1767949200000,"90033.52000000","90481.20000000","90014.60000000","90338.46000000","507.45187000",1767952799999,"45801851.94173190",150524,"308.31787000","27828992.78605170","0"],[1767952800000,"90338.47000000","90558.01000000","90283.47000000","90485.87000000","396.79277000",1767956399999,"35907686.78353400",73802,"263.68812000","23863422.62435140","0"],[1767956400000,"90485.87000000","90691.32000000","90404.21000000","90463.11000000","540.59585000",1767959999999,"48946728.44086360",101830,"330.07195000","29887895.93469760","0"],[1767960000000,"90463.12000000","90603.53000000","90235.13000000","90449.23000000","690.17113000",1767963599999,"62398997.64505370",128450,"423.84583000","38322108.86068440","0"],[1767963600000,"90449.22000000","90938.62000000","90405.15000000","90607.66000000","722.68305000",1767967199999,"65511120.52529760",190300,"408.75205000","37055132.33785850","0"],[1767967200000,"90607.66000000","90666.91000000","89940.00000000","90150.00000000","840.37741000",1767970799999,"75843407.68931010",402856,"386.49771000","34877107.74297670","0"],[1767970800000,"90150.01000000","92082.55000000","89850.00000000","91176.47000000","3441.12901000",1767974399999,"314155614.56194100",691261,"2214.57367000","202309170.36444790","0"],[1767974400000,"91176.48000000","91783.32000000","91175.79000000","91623.89000000","1143.47636000",1767977999999,"104597705.49003260",331382,"600.46430000","54934380.58872710","0"],[1767978000000,"91623.89000000","91680.41000000","91012.00000000","91422.23000000","688.89123000",1767981599999,"62978408.12956940",202371,"388.42718000","35518728.33316440","0"],[1767981600000,"91422.23000000","91507.82000000","90340.00000000","90820.31000000","551.14415000",1767985199999,"50051115.80928270",223971,"252.25944000","22904124.06974520","0"],[1767985200000,"90820.30000000","90820.30000000","90190.00000000","90332.15000000","578.57871000",1767988799999,"52340869.60582190",202007,"235.33828000","21288379.64139130","0"],[1767988800000,"90332.14000000","90580.62000000","90235.00000000","90303.36000000","313.31668000",1767992399999,"28319043.27339100",183199,"160.94754000","14545143.65575570","0"],[1767992400000,"90303.37000000","90643.81000000","90113.87000000","90541.97000000","207.05117000",1767995999999,"18724258.02081720",98202,"115.77090000","10472317.80194480","0"],[1767996000000,"90541.98000000","90723.06000000","90353.91000000","90630.08000000","575.52178000",1767999599999,"52123146.87698880",81451,"470.13478000","42579632.92411680","0"],[1767999600000,"90630.08000000","90732.01000000","90604.58000000","90641.28000000","183.79042000",1768003199999,"16667631.16328150",36966,"81.54708000","7395015.02994270","0"],[1768003200000,"90641.27000000","90693.89000000","90527.99000000","90600.00000000","151.21516000",1768006799999,"13701902.37355030",37220,"65.93167000","5973921.06619210","0"],[1768006800000,"90600.00000000","90732.20000000","90587.00000000","90688.00000000","113.18366000",1768010399999,"10262272.49930340",34891,"50.09778000","4542536.60891210","0"],[1768010400000,"90688.00000000","90782.23000000","90607.02000000","90697.17000000","139.70054000",1768013999999,"12671912.50670680",35685,"61.15488000","5547983.95447660","0"],[1768014000000,"90697.17000000","90697.18000000","90554.26000000","90626.14000000","124.89032000",1768017599999,"11317068.72934150",31585,"53.66679000","4862758.48215390","0"],[1768017600000,"90626.15000000","90649.99000000","90408.23000000","90448.30000000","164.87324000",1768021199999,"14922512.90677770",39419,"62.97568000","5699697.51615260","0"],[1768021200000,"90448.30000000","90617.62000000","90431.45000000","90603.52000000","84.41081000",1768024799999,"7642878.74670080",25286,"47.71675000","4320455.09127800","0"],[1768024800000,"90603.52000000","90603.53000000","90474.35000000","90505.47000000","74.15884000",1768028399999,"6713244.11793800",27127,"23.77635000","2152369.61824570","0"],[1768028400000,"90505.48000000","90682.70000000","90505.47000000","90678.50000000","168.18359000",1768031999999,"15241142.88966160",37059,"103.02323000","9336460.53549650","0"],[1768032000000,"90678.50000000","90773.33000000","90618.28000000","90661.95000000","288.33994000",1768035599999,"26152369.51827370",46957,"206.99239000","18775986.22363710","0"],[1768035600000,"90661.94000000","90768.97000000","90630.09000000","90768.96000000","158.69299000",1768039199999,"14392865.29232330",43579,"103.97924000","9430552.12393560","0"],[1768039200000,"90768.97000000","90832.00000000","90728.45000000","90828.00000000","126.67512000",1768042799999,"11499886.30600900",32426,"68.33333000","6203463.52857070","0"],[1768042800000,"90828.00000000","90828.00000000","90708.25000000","90723.86000000","73.68827000",1768046399999,"6688778.30834410",27329,"32.30732000","2932626.00305640","0"],[1768046400000,"90723.87000000","90788.78000000","90665.75000000","90733.71000000","94.62022000",1768049999999,"8584820.70175940",30663,"41.40600000","3756812.08731790","0"],[1768050000000,"90733.71000000","90772.78000000","90633.86000000","90656.51000000","82.99160000",1768053599999,"7528159.81063300",30114,"36.79024000","3337434.50841810","0"],[1768053600000,"90656.52000000","90658.69000000","90538.46000000","90591.01000000","144.35468000",1768057199999,"13079157.75839810",32897,"59.30685000","5373002.55529600","0"],[1768057200000,"90591.01000000","90665.76000000","90584.17000000","90665.75000000","92.51513000",1768060799999,"8383961.55032630",28452,"45.95290000","4164331.25424090","0"],[1768060800000,"90665.76000000","90725.74000000","90609.56000000","90676.66000000","142.80125000",1768064399999,"12948546.52943280",30591,"77.01998000","6984027.07273440","0"],[1768064400000,"90676.66000000","90746.00000000","90544.96000000","90544.96000000","152.86625000",1768067999999,"13859479.81332700",25680,"63.99410000","5802498.94921280","0"],[1768068000000,"90544.96000000","90595.63000000","90504.55000000","90595.62000000","158.53961000",1768071599999,"14356043.75542190",18843,"72.26521000","6543321.70066100","0"],[1768071600000,"90595.62000000","90631.37000000","90580.61000000","90626.54000000","75.94050000",1768075199999,"6880967.36937920",18803,"44.75046000","4054895.73686040","0"],[1768075200000,"90626.54000000","90659.03000000","90571.00000000","90572.86000000","99.38243000",1768078799999,"9006115.24114530",21672,"52.97717000","4800741.50028390","0"],[1768078800000,"90572.86000000","90572.86000000","90500.38000000","90510.74000000","144.94285000",1768082399999,"13122142.54593190",26033,"56.75124000","5137916.55561040","0"],[1768082400000,"90510.75000000","90600.00000000","90404.00000000","90427.76000000","161.64189000",1768085999999,"14625298.83436110",48596,"79.92383000","7230973.64899350","0"],[1768086000000,"90427.76000000","90567.15000000","90427.75000000","90504.70000000","85.50833000",1768089599999,"7739847.37525190",35450,"40.88044000","3699993.08785030","0"],[1768089600000,"90504.70000000","90650.75000000","90451.10000000","90640.44000000","114.36360000",1768093199999,"10358138.70388220",35593,"56.18734000","5088853.79916110","0"],[1768093200000,"90640.44000000","90675.53000000","90558.95000000","90628.23000000","83.46973000",1768096799999,"7563785.79665300",31674,"33.35219000","3022292.62562570","0"],[1768096800000,"90628.24000000","90731.90000000","90615.34000000","90699.00000000","123.06702000",1768100399999,"11160725.09843680",30948,"82.59798000","7491195.38323600","0"],[1768100400000,"90699.00000000","90737.95000000","90631.64000000","90733.50000000","142.98004000",1768103999999,"12968428.29193360",26784,"97.80473000","8871410.41734320","0"],[1768104000000,"90733.49000000","90785.48000000","90661.53000000","90785.48000000","141.85581000",1768107599999,"12871120.50330880",28074,"76.34248000","6927417.30069890","0"],[1768107600000,"90785.48000000","90850.00000000","90740.00000000","90774.43000000","128.06651000",1768111199999,"11627727.30302190",23383,"69.49740000","6310446.16171860","0"],[1768111200000,"90774.42000000","90796.83000000","90585.34000000","90744.00000000","169.88277000",1768114799999,"15412197.35729880",34900,"38.28023000","3471217.51957300","0"],[1768114800000,"90744.00000000","90749.00000000","90675.52000000","90710.79000000","107.03833000",1768118399999,"9709646.73371830",24476,"58.83409000","5336757.51290580","0"],[1768118400000,"90710.80000000","90816.00000000","90610.27000000","90790.01000000","261.70108000",1768121999999,"23744946.11274120",46779,"152.41648000","13829469.68324850","0"],[1768122000000,"90790.01000000","90815.44000000","90675.60000000","90740.02000000","180.86038000",1768125599999,"16416616.20412960",41003,"107.77357000","9783232.51728140","0"],[1768125600000,"90740.01000000","90740.02000000","90692.79000000","90736.67000000","123.08314000",1768129199999,"11165941.96388240",23647,"43.46678000","3943191.47519660","0"],[1768129200000,"90736.66000000","90756.00000000","90695.05000000","90754.99000000","128.73157000",1768132799999,"11678410.95166430",22876,"66.02039000","5989424.97784730","0"],[1768132800000,"90754.99000000","91020.00000000","90720.21000000","90938.13000000","211.42505000",1768136399999,"19216961.51317200",48687,"139.63152000","12691392.51816740","0"],[1768136400000,"90938.12000000","90972.33000000","90821.47000000","90849.45000000","154.00693000",1768139999999,"13998008.90828130",35473,"64.97936000","5906244.91577740","0"],[1768140000000,"90849.45000000","91191.50000000","90849.45000000","91127.16000000","282.45011000",1768143599999,"25709863.72776300",59598,"194.75325000","17727546.81076100","0"],[1768143600000,"91127.17000000","91153.99000000","90708.25000000","90875.79000000","496.14604000",1768147199999,"45113393.25352020",107151,"217.19334000","19751138.34980420","0"],[1768147200000,"90875.79000000","91283.89000000","90875.79000000","91039.15000000","389.24788000",1768150799999,"35450611.82690020",103535,"237.75502000","21653400.97282990","0"],[1768150800000,"91039.14000000","91147.82000000","90904.07000000","90986.68000000","234.85682000",1768154399999,"21381002.31619350",49086,"130.00668000","11837586.99059580","0"],[1768154400000,"90986.68000000","90986.69000000","90793.43000000","90886.68000000","177.99755000",1768157999999,"16177030.23026880",39486,"90.38306000","8214562.29154010","0"],[1768158000000,"90886.68000000","90922.08000000","90673.30000000","90690.80000000","159.30510000",1768161599999,"14465291.95737180",40883,"61.86289000","5617586.95505820","0"],[1768161600000,"90690.81000000","90743.72000000","90370.85000000","90708.26000000","497.31755000",1768165199999,"45036880.20780730",103097,"254.53505000","23053469.71825050","0"],[1768165200000,"90708.25000000","90838.69000000","90590.61000000","90757.06000000","217.97309000",1768168799999,"19771921.72635850",68074,"99.09205000","8989641.61686290","0"],[1768168800000,"90757.07000000","90757.07000000","90453.36000000","90526.02000000","255.60666000",1768172399999,"23160661.07160150",78400,"117.61716000","10657619.62721800","0"],[1768172400000,"90526.01000000","91041.79000000","90236.00000000","91013.65000000","695.70318000",1768175999999,"63086552.17204090",178422,"377.97864000","34282606.66817010","0"],[1768176000000,"91013.66000000","91258.66000000","90700.29000000","91258.65000000","740.61830000",1768179599999,"67422774.32123460",236531,"432.32310000","39364568.62782950","0"],[1768179600000,"91258.66000000","91799.00000000","91086.00000000","91412.44000000","973.78286000",1768183199999,"89049388.95383500",301802,"424.44587000","38820996.43575840","0"],[1768183200000,"91412.44000000","92384.40000000","91374.00000000","92203.56000000","1103.07593000",1768186799999,"101405941.00525770",232119,"666.66968000","61287538.87631730","0"],[1768186800000,"92203.56000000","92519.95000000","91808.11000000","91808.12000000","968.99203000",1768190399999,"89374965.36932110",182727,"441.36599000","40717740.72590910","0"],[1768190400000,"91808.12000000","92290.81000000","91741.82000000","92175.78000000","651.26560000",1768193999999,"59926169.50626870",96929,"457.61368000","42105427.55493380","0"],[1768194000000,"92175.79000000","92267.66000000","92037.51000000","92111.86000000","274.66206000",1768197599999,"25310274.76707900",66665,"138.35700000","12750324.13467560","0"],[1768197600000,"92111.87000000","92207.01000000","91805.43000000","91836.34000000","279.64865000",1768201199999,"25721954.10430020",81939,"109.58839000","10079986.68344120","0"],[1768201200000,"91836.35000000","91970.00000000","91381.36000000","91408.09000000","500.65720000",1768204799999,"45870490.37926420",128401,"173.64866000","15913840.54383570","0"],[1768204800000,"91408.09000000","91630.13000000","90388.89000000","90752.27000000","1298.94335000",1768208399999,"118140514.25377060",286110,"568.83138000","51716991.88941870","0"],[1768208400000,"90752.28000000","90942.85000000","90648.15000000","90685.64000000","605.22242000",1768211999999,"54972496.05935620",126708,"397.65807000","36122439.94369110","0"],[1768212000000,"90685.65000000","90793.18000000","90370.00000000","90433.46000000","399.68146000",1768215599999,"36199198.36535800",89435,"145.54288000","13182885.06163620","0"],[1768215600000,"90433.45000000","90824.86000000","90425.36000000","90620.96000000","457.29481000",1768219199999,"41439608.79125330",78793,"268.56618000","24338391.90074300","0"],[1768219200000,"90620.95000000","90863.74000000","90615.66000000","90789.37000000","244.81991000",1768222799999,"22216103.27664070",61466,"129.41591000","11743189.33890490","0"],[1768222800000,"90789.37000000","90829.73000000","90538.00000000","90636.01000000","327.61952000",1768226399999,"29702070.67371810",78578,"154.41588000","13999630.54188400","0"],[1768226400000,"90636.00000000","91131.39000000","90128.44000000","90908.95000000","1300.15719000",1768229999999,"117823737.05169950",359097,"593.80287000","53858959.41818960","0"],[1768230000000,"90908.95000000","91665.00000000","90705.91000000","91665.00000000","1031.47333000",1768233599999,"94187562.57164880",378241,"509.92210000","46560583.22263630","0"],[1768233600000,"91664.99000000","92332.00000000","91567.81000000","92123.52000000","1578.09092000",1768237199999,"145195403.72894180",336905,"803.99051000","73977119.07657850","0"],[1768237200000,"92123.51000000","92306.62000000","91000.53000000","91522.83000000","1208.45838000",1768240799999,"110726529.70949580",319399,"566.21811000","51871600.55299430","0"],[1768240800000,"91522.83000000","91943.26000000","91411.79000000","91691.80000000","505.47425000",1768244399999,"46353648.23575430",168528,"252.30844000","23136218.26045500","0"],[1768244400000,"91691.80000000","91880.00000000","91434.80000000","91861.27000000","337.94969000",1768247999999,"30993359.17489060",103631,"176.75781000","16212163.60069750","0"],[1768248000000,"91861.27000000","92046.23000000","91417.99000000","91484.86000000","374.00813000",1768251599999,"34311949.24919120",110836,"179.19178000","16450713.50096960","0"],[1768251600000,"91484.87000000","91502.37000000","90938.20000000","91055.17000000","398.88227000",1768255199999,"36389775.91736610",118967,"176.27284000","16086756.51007200","0"],[1768255200000,"91055.17000000","91441.34000000","91052.21000000","91244.99000000","313.86446000",1768258799999,"28651859.59795480",95575,"153.61009000","14021327.80123190","0"],[1768258800000,"91244.99000000","91311.68000000","91059.88000000","91296.20000000","313.43996000",1768262399999,"28579087.20570610",60127,"172.02558000","15685405.97791900","0"],[1768262400000,"91296.20000000","91546.08000000","91249.00000000","91482.74000000","334.56358000",1768265999999,"30583531.16497800",99713,"186.43667000","17043676.06440690","0"],[1768266000000,"91482.74000000","91546.08000000","91042.66000000","91185.35000000","442.20574000",1768269599999,"40358147.33504620",91135,"120.25248000","10973229.10649060","0"],[1768269600000,"91185.34000000","91382.82000000","91097.80000000","91118.30000000","271.94314000",1768273199999,"24812532.85683330",65997,"126.11917000","11512232.16486230","0"],[1768273200000,"91118.30000000","91453.45000000","91118.29000000","91408.91000000","263.81213000",1768276799999,"24087481.09960370",68344,"148.14911000","13526726.28364860","0"],[1768276800000,"91408.90000000","91650.81000000","91350.71000000","91515.16000000","272.26771000",1768280399999,"24901458.24607370",64118,"134.25756000","12280155.82806110","0"],[1768280400000,"91515.17000000","92255.94000000","91472.36000000","91920.99000000","991.25943000",1768283999999,"91168119.27850670",184747,"551.99687000","50768388.89684720","0"],[1768284000000,"91921.00000000","92275.38000000","91806.19000000","92184.36000000","600.50125000",1768287599999,"55277697.63693130",107624,"294.85358000","27144123.53530970","0"],[1768287600000,"92184.37000000","92212.48000000","91905.33000000","91942.00000000","704.56170000",1768291199999,"64826922.91534750",88949,"348.27389000","32043661.96726070","0"],[1768291200000,"91941.99000000","92250.66000000","91924.27000000","92165.90000000","528.98890000",1768294799999,"48705435.40882850",75204,"311.28896000","28659448.53021970","0"],[1768294800000,"92165.89000000","92672.11000000","91950.00000000","92269.42000000","1215.58278000",1768298399999,"112280363.68187950",224444,"672.92010000","62167240.43483780","0"],[1768298400000,"92269.42000000","92350.03000000","92021.15000000","92128.62000000","394.76711000",1768301999999,"36403040.95533520",98470,"220.72603000","20357634.79591460","0"],[1768302000000,"92128.63000000","92261.04000000","91972.44000000","92000.74000000","405.87783000",1768305599999,"37387171.89675090",75649,"228.50471000","21049807.50073940","0"],[1768305600000,"92000.73000000","92153.84000000","91910.25000000","92109.35000000","280.96679000",1768309199999,"25864491.55915750",70139,"142.82606000","13147945.68901940","0"],[1768309200000,"92109.35000000","92606.42000000","91978.66000000","92076.12000000","1336.20170000",1768312799999,"123266941.97462280",205608,"705.82995000","65134106.18031690","0"],[1768312800000,"92076.11000000","92915.12000000","91787.61000000","92462.03000000","1289.79234000",1768316399999,"119241496.74576380",410164,"694.47421000","64203092.88703760","0"],[1768316400000,"92462.03000000","93450.00000000","92132.66000000","93449.99000000","1429.93474000",1768319999999,"132713893.12906450",484285,"748.52431000","69516362.44570330","0"],[1768320000000,"93449.99000000","93760.00000000","93078.31000000","93389.63000000","1920.24440000",1768323599999,"179535419.70889930",406061,"970.08110000","90691629.38025160","0"],[1768323600000,"93389.63000000","93498.72000000","93100.00000000","93241.99000000","796.01222000",1768327199999,"74293994.36889800",283288,"393.19693000","36698483.64306630","0"],[1768327200000,"93241.99000000","93871.29000000","93198.09000000","93633.71000000","950.82758000",1768330799999,"88974042.08719090",317172,"537.82055000","50322216.22033100","0"],[1768330800000,"93633.71000000","94231.82000000","93475.07000000","94226.84000000","1085.51387000",1768334399999,"101954774.86063380",279588,"672.03523000","63131842.53048110","0"],[1768334400000,"94226.85000000","94500.00000000","94113.13000000","94408.70000000","1604.35758000",1768337999999,"151313488.63767170",391538,"959.92930000","90533806.58116440","0"],[1768338000000,"94408.70000000","94507.99000000","94062.00000000","94087.23000000","1173.77039000",1768341599999,"110747772.10487610",200851,"509.59915000","48089623.65414250","0"],[1768341600000,"94087.23000000","96495.00000000","94087.23000000","95757.21000000","3452.31954000",1768345199999,"329266760.02268270",510671,"2082.98227000","198574596.38798380","0"],[1768345200000,"95757.19000000","96107.97000000","95055.01000000","95414.00000000","1275.24237000",1768348799999,"121805823.44212820",221312,"644.15237000","61497131.54088640","0"],[1768348800000,"95413.99000000","95647.91000000","95154.04000000","95236.84000000","662.80362000",1768352399999,"63232914.50013840",211166,"286.34976000","27324919.58118810","0"],[1768352400000,"95236.84000000","95582.00000000","95116.03000000","95245.60000000","749.06956000",1768355999999,"71425074.30726960",186256,"344.22043000","32823616.71878640","0"],[1768356000000,"95245.61000000","95562.00000000","95190.06000000","95347.46000000","588.58584000",1768359599999,"56155851.35054000",140954,"352.56752000","33639541.66762340","0"],[1768359600000,"95347.47000000","95722.01000000","95285.50000000","95720.99000000","381.44090000",1768363199999,"36426060.56439370",105137,"242.18344000","23128995.84316170","0"],[1768363200000,"95720.99000000","95799.22000000","95224.44000000","95245.16000000","460.39311000",1768366799999,"43965701.24702260",112276,"176.91138000","16893214.44512590","0"],[1768366800000,"95245.17000000","95270.25000000","94972.00000000","95005.00000000","669.59606000",1768370399999,"63674115.44513710",143424,"336.71435000","32022075.54999070","0"],[1768370400000,"95005.01000000","95028.88000000","94559.28000000","95028.87000000","859.31999000",1768373999999,"81469236.59158910",172887,"393.90281000","37351597.18805490","0"],[1768374000000,"95028.88000000","95233.99000000","94850.00000000","95205.10000000","884.32504000",1768377599999,"84039989.29285350",146867,"344.05435000","32701029.54024460","0"],[1768377600000,"95205.11000000","95315.15000000","94900.00000000","94900.01000000","380.43239000",1768381199999,"36187170.25503690",91691,"142.13383000","13523841.96368790","0"],[1768381200000,"94900.01000000","95186.51000000","94870.01000000","95088.24000000","468.07232000",1768384799999,"44474843.38463910",108766,"197.65651000","18784710.15272760","0"],[1768384800000,"95088.24000000","95291.98000000","94888.00000000","95091.75000000","526.44388000",1768388399999,"50050229.95723240",145073,"310.79546000","29549647.92719940","0"],[1768388400000,"95091.49000000","95091.49000000","94737.95000000","94792.99000000","381.08629000",1768391999999,"36173278.55869570",129577,"168.36051000","15980699.44612800","0"],[1768392000000,"94793.00000000","95154.78000000","94680.67000000","95077.56000000","424.37035000",1768395599999,"40317926.45971540",104406,"230.61900000","21911943.12029560","0"],[1768395600000,"95077.56000000","95241.70000000","94890.68000000","94998.19000000","454.30020000",1768399199999,"43178714.13571130",136858,"186.78505000","17758156.08352550","0"],[1768399200000,"94998.20000000","96827.00000000","94982.56000000","96493.15000000","2348.26402000",1768402799999,"225571692.46725630",551201,"1381.64993000","132711182.38836100","0"],[1768402800000,"96493.14000000","97084.68000000","96188.25000000","96764.57000000","2804.69067000",1768406399999,"271277126.86878170",643474,"1727.41200000","167133181.78860800","0"],[1768406400000,"96764.57000000","97693.66000000","96730.77000000","97293.24000000","2448.97546000",1768409999999,"238279343.04510390",464762,"1363.41937000","132650941.89932570","0"],[1768410000000,"97293.23000000","97777.00000000","96800.00000000","96956.07000000","2017.29615000",1768413599999,"196376789.94889180",392665,"1073.86833000","104561146.98431520","0"],[1768413600000,"96956.07000000","97110.00000000","96246.56000000","96806.55000000","1150.91366000",1768417199999,"111305291.30820240",347447,"599.36692000","57968809.55003410","0"],[1768417200000,"96806.54000000","97640.68000000","96688.36000000","97267.42000000","1063.44638000",1768420799999,"103399873.55305890",265189,"624.33380000","60705493.38755360","0"],[1768420800000,"97267.42000000","97924.49000000","97209.25000000","97655.28000000","1157.33493000",1768424399999,"112929445.32905750",336141,"637.39155000","62203705.69733490","0"],[1768424400000,"97655.27000000","97717.72000000","97390.00000000","97564.00000000","494.72849000",1768427999999,"48253636.64001560",149498,"234.54548000","22876236.17989900","0"],[1768428000000,"97563.99000000","97587.34000000","96772.02000000","96878.34000000","1038.79474000",1768431599999,"100927082.08160560",147847,"398.95589000","38773797.31114620","0"],[1768431600000,"96878.34000000","97371.33000000","96865.34000000","96951.78000000","437.21023000",1768435199999,"42444434.35666620",112650,"220.79062000","21436978.18298540","0"],[1768435200000,"96951.78000000","97000.00000000","96500.00000000","96658.03000000","798.45682000",1768438799999,"77210321.70766500",131533,"396.09145000","38303464.62677930","0"],[1768438800000,"96658.03000000","96959.09000000","96297.32000000","96445.31000000","701.30226000",1768442399999,"67731283.84082120",141522,"291.34379000","28149530.98326960","0"],[1768442400000,"96445.32000000","96617.06000000","96095.80000000","96339.91000000","530.33501000",1768445999999,"51093160.63778920",150187,"257.91991000","24856454.93576500","0"],[1768446000000,"96339.92000000","96393.58000000","95777.00000000","95985.10000000","791.58790000",1768449599999,"76019510.38846800",161564,"311.35652000","29904545.07122060","0"],[1768449600000,"95985.11000000","96387.42000000","95952.89000000","96316.27000000","483.75975000",1768453199999,"46538137.70498480",105077,"275.13379000","26466000.07853000","0"],[1768453200000,"96316.27000000","96510.57000000","96247.64000000","96429.71000000","419.70339000",1768456799999,"40448534.11171270",105570,"226.49686000","21828516.41533850","0"],[1768456800000,"96429.71000000","96588.45000000","96172.41000000","96243.78000000","473.63021000",1768460399999,"45650185.50965510",111856,"242.60438000","23379254.52687100","0"],[1768460400000,"96243.79000000","96760.15000000","96191.79000000","96630.48000000","679.19921000",1768463999999,"65541634.82009440",140374,"316.24045000","30510707.41204840","0"],[1768464000000,"96630.47000000","96662.00000000","96289.98000000","96643.00000000","760.49437000",1768467599999,"73390718.92969210",161833,"368.91745000","35601191.08813190","0"],[1768467600000,"96643.01000000","97193.34000000","96559.19000000","97040.75000000","1029.77719000",1768471199999,"99768653.29836100",175329,"643.49837000","62363582.31013650","0"],[1768471200000,"97040.75000000","97070.39000000","96750.00000000","96818.68000000","414.89635000",1768474799999,"40197067.96811670",92198,"171.31332000","16593329.69507000","0"],[1768474800000,"96818.68000000","96935.39000000","96580.03000000","96581.08000000","588.17595000",1768478399999,"56880574.29649090",83237,"254.60254000","24628308.95091220","0"],[1768478400000,"96581.07000000","96994.65000000","96525.24000000","96981.65000000","332.67430000",1768481999999,"32174433.03842820",102750,"177.69153000","17189353.80761010","0"],[1768482000000,"96981.66000000","97032.99000000","96620.12000000","96846.75000000","496.85903000",1768485599999,"48137987.33214510",122217,"279.07068000","27040341.65985700","0"],[1768485600000,"96846.74000000","97165.03000000","95592.69000000","96063.43000000","1629.09421000",1768489199999,"156970589.09997480",456054,"690.96921000","66635196.45483090","0"],[1768489200000,"96063.43000000","96791.67000000","95435.91000000","96737.04000000","2359.55410000",1768492799999,"226596271.37265470",549210,"1467.00969000","140896866.80348230","0"],[1768492800000,"96737.04000000","96969.99000000","96272.72000000","96738.51000000","1973.14331000",1768496399999,"190549206.68400920",412838,"1158.68622000","111890086.28545780","0"],[1768496400000,"96738.50000000","97163.00000000","96426.18000000","96636.35000000","2398.07402000",1768499999999,"232115123.59588990",261756,"1648.07052000","159531234.49589020","0"],[1768500000000,"96636.35000000","96650.51000000","95745.25000000","95835.00000000","2117.40598000",1768503599999,"203481921.60994900",266973,"574.11439000","55213437.98465120","0"],[1768503600000,"95835.01000000","95920.31000000","95183.13000000","95516.01000000","1380.26708000",1768507199999,"131968662.60372340",297768,"436.78129000","41745208.97823850","0"],[1768507200000,"95516.01000000","95660.00000000","95134.48000000","95260.67000000","524.36978000",1768510799999,"49996502.20683220",192358,"232.37827000","22152577.41096480","0"],[1768510800000,"95260.68000000","95631.08000000","95196.00000000","95584.35000000","297.62442000",1768514399999,"28406202.59608880",86531,"194.24325000","18539439.69093410","0"],[1768514400000,"95584.36000000","95871.00000000","95488.91000000","95583.87000000","269.05055000",1768517999999,"25737435.90094250",109645,"125.28313000","11984628.06156850","0"],[1768518000000,"95583.87000000","95718.31000000","95378.58000000","95604.80000000","276.37850000",1768521599999,"26404063.58924470",74715,"101.51066000","9699805.38392640","0"],[1768521600000,"95604.81000000","95828.01000000","95570.96000000","95633.50000000","207.12295000",1768525199999,"19823794.30363780",96749,"105.55232000","10103577.06673320","0"],[1768525200000,"95633.50000000","95855.12000000","95420.75000000","95664.18000000","401.56495000",1768528799999,"38399871.07427360",100015,"181.33311000","17338240.52514530","0"],[1768528800000,"95664.17000000","95687.47000000","95393.90000000","95504.40000000","384.29986000",1768532399999,"36709576.27588300",107593,"172.16909000","16445731.63698130","0"],[1768532400000,"95504.40000000","95586.60000000","95321.58000000","95354.69000000","214.15334000",1768535999999,"20445038.04686280",58409,"87.97233000","8399405.78319040","0"],[1768536000000,"95354.69000000","95582.41000000","95133.03000000","95261.29000000","700.90747000",1768539599999,"66789226.02128170",95333,"243.97575000","23252941.68974750","0"],[1768539600000,"95261.30000000","95676.73000000","95242.18000000","95660.37000000","746.76630000",1768543199999,"71262552.00074300",123940,"295.91178000","28252039.95601440","0"],[1768543200000,"95660.38000000","95816.83000000","95534.00000000","95741.21000000","443.54681000",1768546799999,"42437192.14496680",79327,"227.48797000","21768220.68890700","0"],[1768546800000,"95741.22000000","95788.34000000","95489.60000000","95653.16000000","403.70542000",1768550399999,"38594352.62210260",59641,"171.06274000","16350845.01279150","0"],[1768550400000,"95653.16000000","95871.47000000","95570.68000000","95676.00000000","594.74259000",1768553999999,"56945464.99405110",92809,"333.81403000","31966230.30673270","0"],[1768554000000,"95676.01000000","95788.17000000","95601.50000000","95613.53000000","177.27273000",1768557599999,"16960340.70952860",52411,"77.83219000","7445879.86833270","0"],[1768557600000,"95613.53000000","95637.00000000","95280.51000000","95307.35000000","538.64006000",1768561199999,"51380354.23721190",73987,"146.80010000","14005788.06309180","0"],[1768561200000,"95307.35000000","95470.00000000","95261.43000000","95429.09000000","303.73259000",1768564799999,"28964485.24259440",69302,"143.92687000","13725497.76831670","0"],[1768564800000,"95429.09000000","95569.00000000","95353.50000000","95458.55000000","289.70117000",1768568399999,"27660389.98631400",64285,"143.92815000","13741771.79498040","0"],[1768568400000,"95458.55000000","95579.00000000","95288.05000000","95448.87000000","277.92918000",1768571999999,"26532430.83086100",78021,"119.03808000","11364519.30005520","0"],[1768572000000,"95448.86000000","95809.08000000","95192.35000000","95192.36000000","624.83754000",1768575599999,"59641122.51703130",278449,"325.38446000","31066033.20922720","0"],[1768575600000,"95192.36000000","95663.15000000","94293.46000000","94585.98000000","1821.66491000",1768579199999,"172736137.73937610",506139,"724.01442000","68653679.20312570","0"],[1768579200000,"94585.99000000","94990.73000000","94508.00000000","94872.55000000","811.28371000",1768582799999,"76907226.50858030",245123,"407.38973000","38618699.77852560","0"],[1768582800000,"94872.55000000","95130.49000000","94555.88000000","95076.08000000","513.23212000",1768586399999,"48677489.86924210",149324,"309.70907000","29388265.44668410","0"],[1768586400000,"95076.09000000","95215.74000000","94960.04000000","95001.19000000","353.51337000",1768589999999,"33622976.64489240",131479,"134.88787000","12830206.31682990","0"],[1768590000000,"95001.19000000","95055.31000000","94841.31000000","95002.09000000","176.56522000",1768593599999,"16767832.51055860",102582,"68.38386000","6494196.52235850","0"],[1768593600000,"95002.09000000","95561.50000000","94682.00000000","95553.60000000","414.87593000",1768597199999,"39477455.85677470",148737,"235.54461000","22425606.89691500","0"],[1768597200000,"95553.61000000","95600.00000000","95359.69000000","95523.52000000","341.14068000",1768600799999,"32576361.53512950",126362,"175.63889000","16771807.62379100","0"],[1768600800000,"95523.52000000","95574.00000000","95260.64000000","95514.00000000","283.10566000",1768604399999,"27010015.85811140",89750,"148.38164000","14157008.41158380","0"],[1768604400000,"95513.99000000","95577.89000000","95433.83000000","95550.94000000","143.41004000",1768607999999,"13697720.54724270",41792,"74.93046000","7156985.21140700","0"],[1768608000000,"95550.94000000","95578.20000000","95433.94000000","95465.97000000","129.13356000",1768611599999,"12333379.74474160",42278,"56.94662000","5438751.17266200","0"],[1768611600000,"95465.97000000","95530.00000000","95384.86000000","95399.93000000","104.26658000",1768615199999,"9952999.31959470",33643,"39.64163000","3783734.59623610","0"],[1768615200000,"95399.94000000","95412.86000000","95200.00000000","95371.35000000","155.12882000",1768618799999,"14783878.30387320",46071,"58.65443000","5589890.38821870","0"],[1768618800000,"95371.36000000","95384.87000000","95270.79000000","95372.95000000","132.45240000",1768622399999,"12625361.28971510",31223,"62.43815000","5951849.30925640","0"],[1768622400000,"95372.94000000","95372.95000000","95260.64000000","95303.64000000","131.52683000",1768625999999,"12536056.31469730",26920,"71.73685000","6836915.37402020","0"],[1768626000000,"95303.63000000","95373.64000000","95275.05000000","95323.67000000","103.95781000",1768629599999,"9909257.31759940",21827,"56.94479000","5427650.39750570","0"],[1768629600000,"95323.68000000","95347.89000000","95186.29000000","95240.07000000","125.70578000",1768633199999,"11975368.16358990",33787,"64.62622000","6156585.75734050","0"],[1768633200000,"95240.08000000","95240.08000000","95041.70000000","95101.67000000","197.34545000",1768636799999,"18773188.94127810",65981,"66.76559000","6350790.56902310","0"],[1768636800000,"95101.67000000","95260.65000000","95021.67000000","95247.51000000","164.49559000",1768640399999,"15659953.44392830",44186,"107.55512000","10239534.65744380","0"],[1768640400000,"95247.51000000","95290.08000000","95176.90000000","95260.65000000","104.24877000",1768643999999,"9928643.44887390",26817,"57.71365000","5496789.60504400","0"],[1768644000000,"95260.65000000","95271.21000000","95116.47000000","95116.48000000","127.24070000",1768647599999,"12110772.51060770",30477,"41.10414000","3912496.45440580","0"],[1768647600000,"95116.48000000","95323.86000000","95073.57000000","95323.86000000","218.85009000",1768651199999,"20843895.28050120",55913,"155.66239000","14827339.57016390","0"],[1768651200000,"95323.85000000","95412.84000000","95243.63000000","95251.15000000","215.62364000",1768654799999,"20547548.52366410",51130,"106.96527000","10193764.98742210","0"],[1768654800000,"95251.15000000","95438.33000000","95198.81000000","95438.32000000","227.83624000",1768658399999,"21721600.64855110",46602,"114.54046000","10921773.32609600","0"],[1768658400000,"95438.32000000","95544.07000000","95357.02000000","95471.18000000","259.56584000",1768661999999,"24774942.50792300",53111,"129.31944000","12343473.78378230","0"],[1768662000000,"95471.17000000","95639.45000000","95433.81000000","95573.64000000","747.96943000",1768665599999,"71460855.44095790",89656,"326.21851000","31167403.72812720","0"],[1768665600000,"95573.65000000","95576.14000000","95212.25000000","95315.23000000","330.67135000",1768669199999,"31539189.71865710",74432,"164.19395000","15659912.31140780","0"],[1768669200000,"95315.23000000","95440.80000000","95295.17000000","95357.24000000","141.20490000",1768672799999,"13467403.45932550",40606,"92.94960000","8864929.79326270","0"],[1768672800000,"95357.23000000","95465.98000000","95346.00000000","95428.25000000","100.50730000",1768676399999,"9591156.00176000",27449,"46.30847000","4418866.92937470","0"],[1768676400000,"95428.25000000","95428.25000000","95290.70000000","95291.38000000","64.10708000",1768679999999,"6112635.84362990",22370,"24.79180000","2363845.00657580","0"],[1768680000000,"95291.37000000","95383.84000000","95291.36000000","95378.18000000","65.25873000",1768683599999,"6221173.67443760",17756,"43.84379000","4179583.99406040","0"],[1768683600000,"95378.19000000","95412.86000000","95283.99000000","95302.94000000","114.01955000",1768687199999,"10869551.20446080",33847,"37.20458000","3546778.19901710","0"],[1768687200000,"95302.94000000","95302.94000000","95050.00000000","95170.97000000","209.18455000",1768690799999,"19908190.81410530",63931,"78.76882000","7496649.56480240","0"],[1768690800000,"95170.98000000","95208.96000000","95123.79000000","95147.77000000","110.50038000",1768694399999,"10514939.75543520",40514,"54.95856000","5229766.49572140","0"],[1768694400000,"95147.77000000","95250.00000000","95067.83000000","95112.47000000","179.02691000",1768697999999,"17033981.09943890",49687,"66.57474000","6335556.34858060","0"],[1768698000000,"95112.48000000","95112.48000000","94876.33000000","94966.90000000","243.72080000",1768701599999,"23147043.73261270",86641,"87.24663000","8285712.44987030","0"],[1768701600000,"94966.89000000","95069.07000000","94880.53000000","95022.01000000","148.46070000",1768705199999,"14101526.93363410",43816,"62.24583000","5912013.36752260","0"],[1768705200000,"95022.01000000","95205.74000000","95022.01000000","95200.29000000","149.82604000",1768708799999,"14251453.61336160",36300,"86.46705000","8225325.72767730","0"],[1768708800000,"95200.29000000","95200.30000000","95075.30000000","95095.68000000","90.87843000",1768712399999,"8645007.69680470",31566,"53.94607000","5131516.11695200","0"],[1768712400000,"95095.68000000","95260.00000000","95059.27000000","95188.55000000","176.45319000",1768715999999,"16785093.10496020",40838,"105.81543000","10065250.08530760","0"],[1768716000000,"95188.54000000","95199.62000000","95144.30000000","95171.43000000","144.72253000",1768719599999,"13774214.48800450",28764,"69.70778000","6634741.69402830","0"],[1768719600000,"95171.44000000","95183.30000000","95028.27000000","95028.27000000","293.23856000",1768723199999,"27885692.27101290",39985,"101.72850000","9673217.37531840","0"],[1768723200000,"95028.27000000","95195.00000000","95021.44000000","95183.93000000","124.96260000",1768726799999,"11883814.83177000",27524,"79.83314000","7591366.84635040","0"],[1768726800000,"95183.93000000","95295.35000000","95149.18000000","95275.73000000","312.28376000",1768730399999,"29736760.22303270",40688,"189.73820000","18067225.71917680","0"],[1768730400000,"95275.73000000","95295.39000000","95088.00000000","95180.66000000","344.24187000",1768733999999,"32751810.60960300",56874,"122.91328000","11695768.02570990","0"],[1768734000000,"95180.67000000","95180.67000000","95061.65000000","95168.06000000","178.51779000",1768737599999,"16980666.77512240",31122,"86.15745000","8195658.58362880","0"],[1768737600000,"95168.06000000","95178.09000000","95081.32000000","95113.25000000","122.90856000",1768741199999,"11692086.57429150",33227,"55.83721000","5311318.56246910","0"],[1768741200000,"95113.24000000","95205.40000000","94910.00000000","95146.82000000","328.31194000",1768744799999,"31213377.21742310",60918,"154.99751000","14738123.26250480","0"],[1768744800000,"95146.82000000","95376.24000000","94928.51000000","94955.79000000","530.35330000",1768748399999,"50466659.25568700",81512,"186.96187000","17788609.49735320","0"],[1768748400000,"94955.78000000","95125.47000000","94915.21000000","95119.28000000","195.60522000",1768751999999,"18590160.75505470",56729,"126.42927000","12016218.60934920","0"],[1768752000000,"95119.27000000","95186.30000000","95073.02000000","95169.35000000","105.98121000",1768755599999,"10083119.21223020",58512,"57.24624000","5446617.43976970","0"],[1768755600000,"95169.35000000","95280.24000000","95140.61000000","95274.36000000","147.92595000",1768759199999,"14086756.27868100",38716,"79.96272000","7615170.12285890","0"],[1768759200000,"95274.35000000","95521.71000000","95180.90000000","95439.60000000","407.32335000",1768762799999,"38855140.97981550",81840,"271.90418000","25940696.92399660","0"],[1768762800000,"95439.60000000","95514.00000000","95333.99000000","95380.99000000","260.23192000",1768766399999,"24840217.49610700",56067,"137.18888000","13096413.27247110","0"],[1768766400000,"95380.99000000","95441.22000000","95285.20000000","95304.01000000","77.90234000",1768769999999,"7428451.98849590",44321,"37.24350000","3551495.13293080","0"],[1768770000000,"95304.01000000","95430.45000000","95284.23000000","95430.44000000","81.51777000",1768773599999,"7773941.73026800",30857,"46.00863000","4387667.70017710","0"],[1768773600000,"95430.45000000","95531.12000000","95412.86000000","95498.61000000","319.96465000",1768777199999,"30548277.00545060",38612,"149.67411000","14289997.29463260","0"],[1768777200000,"95498.60000000","95498.60000000","93615.40000000","93673.14000000","1930.81880000",1768780799999,"182218489.39484960",393669,"691.52782000","65222082.66264320","0"],[1768780800000,"93673.14000000","93673.14000000","91910.20000000","92711.02000000","4221.82713000",1768784399999,"391410938.63318060",702026,"2013.05803000","186611115.75122240","0"],[1768784400000,"92711.02000000","92875.68000000","92247.97000000","92586.65000000","910.87085000",1768787999999,"84357357.54796400",269217,"496.52291000","45989922.49763250","0"],[1768788000000,"92586.65000000","92672.00000000","92383.94000000","92566.80000000","452.44264000",1768791599999,"41866839.32398060",123754,"241.18739000","22320939.61663930","0"],[1768791600000,"92566.80000000","92776.83000000","92500.00000000","92690.09000000","556.40187000",1768795199999,"51547488.41051060",95858,"357.82667000","33152814.73303800","0"],[1768795200000,"92690.08000000","92748.32000000","92502.58000000","92665.00000000","506.12587000",1768798799999,"46897062.71674910",78066,"276.93937000","25660341.58681800","0"],[1768798800000,"92665.00000000","92811.11000000","92504.24000000","92511.77000000","357.86057000",1768802399999,"33155413.50682280",82901,"156.53744000","14504373.53450060","0"],[1768802400000,"92511.77000000","92629.26000000","92385.07000000","92583.27000000","427.02868000",1768805999999,"39509044.89927120",91151,"198.01101000","18321840.85651630","0"],[1768806000000,"92583.27000000","92861.41000000","92562.00000000","92841.62000000","421.22196000",1768809599999,"39041176.42437540",76549,"260.93848000","24186721.08965190","0"],[1768809600000,"92841.62000000","93368.44000000","92702.56000000","93259.09000000","865.57873000",1768813199999,"80546697.23894170",176880,"530.47081000","49361403.15865470","0"],[1768813200000,"93259.09000000","93268.12000000","92950.00000000","93060.06000000","474.82948000",1768816799999,"44196467.46404520",110099,"182.53195000","16989681.15292910","0"],[1768816800000,"93060.06000000","93081.30000000","92900.00000000","93064.88000000","263.24721000",1768820399999,"24484592.42561170",67109,"104.56930000","9724952.52545650","0"],[1768820400000,"93064.88000000","93317.29000000","92969.94000000","93191.96000000","305.33086000",1768823999999,"28432976.27664340",78560,"143.67401000","13380842.97563490","0"],[1768824000000,"93191.96000000","93226.44000000","92979.48000000","93070.60000000","586.84126000",1768827599999,"54621385.37067590",104693,"222.62159000","20724439.27086840","0"],[1768827600000,"93070.60000000","93151.37000000","92807.34000000","93031.86000000","326.88604000",1768831199999,"30400138.42525890",102007,"171.39977000","15940914.38294180","0"],[1768831200000,"93031.85000000","93039.60000000","92700.00000000","92812.43000000","417.89495000",1768834799999,"38806573.89859290",145088,"147.70050000","13716395.24256010","0"],[1768834800000,"92812.43000000","93081.00000000","92812.43000000","93068.62000000","467.20202000",1768838399999,"43446684.64901020",141265,"232.03944000","21579156.78058820","0"],[1768838400000,"93068.62000000","93420.00000000","92994.00000000","93301.86000000","380.00206000",1768841999999,"35406985.55927120",123287,"207.01737000","19290192.73404990","0"],[1768842000000,"93301.85000000","93389.45000000","93150.00000000","93242.99000000","357.60248000",1768845599999,"33349780.37754940",97174,"144.32229000","13460561.85981080","0"],[1768845600000,"93242.99000000","93259.39000000","92930.00000000","93065.84000000","235.78814000",1768849199999,"21945773.38123490",90042,"100.11119000","9317585.19071980","0"],[1768849200000,"93065.83000000","93154.32000000","93000.00000000","93105.85000000","179.79114000",1768852799999,"16736741.33763310",62703,"89.17487000","8300990.27273360","0"],[1768852800000,"93105.85000000","93274.82000000","93084.15000000","93141.94000000","178.48795000",1768856399999,"16632391.39604740",60208,"74.42996000","6936015.25529720","0"],[1768856400000,"93141.95000000","93342.36000000","93000.03000000","93003.42000000","240.63302000",1768859999999,"22411713.19285290",72412,"85.95994000","8008103.63548690","0"],[1768860000000,"93003.41000000","93060.00000000","92565.78000000","92565.78000000","374.00927000",1768863599999,"34725541.55314960",131360,"136.84898000","12707060.49283290","0"],[1768863600000,"92565.78000000","92750.00000000","92158.48000000","92631.00000000","787.62329000",1768867199999,"72840572.03967430",276657,"332.94918000","30794640.29922840","0"],[1768867200000,"92630.99000000","92870.00000000","92370.25000000","92717.90000000","325.00059000",1768870799999,"30102457.99140280",155194,"158.69077000","14702193.45586640","0"],[1768870800000,"92717.90000000","92867.28000000","92525.80000000","92716.48000000","251.70499000",1768874399999,"23345364.16168370",130991,"124.67081000","11563047.90386860","0"],[1768874400000,"92716.47000000","92729.94000000","92370.68000000","92552.16000000","354.36518000",1768877999999,"32797176.38469280",114769,"161.45433000","14942761.29245440","0"],[1768878000000,"92552.15000000","92650.00000000","92264.70000000","92434.92000000","329.07012000",1768881599999,"30412930.75170080",95090,"155.60893000","14381361.13865240","0"],[1768881600000,"92434.93000000","92470.37000000","92000.01000000","92062.61000000","363.95619000",1768885199999,"33572610.72010100",107826,"139.39075000","12860568.18154680","0"],[1768885200000,"92062.62000000","92084.80000000","91294.11000000","91624.18000000","1546.22756000",1768888799999,"141757402.06568800",315551,"661.93069000","60669724.03243330","0"],[1768888800000,"91624.19000000","91625.31000000","90771.78000000","90929.98000000","1830.88581000",1768892399999,"166768293.10836360",441480,"617.53615000","56252123.56193910","0"],[1768892400000,"90929.98000000","91319.05000000","90862.83000000","91177.98000000","907.06352000",1768895999999,"82622571.73975850",236698,"542.22614000","49402318.76707010","0"],[1768896000000,"91177.99000000","91255.70000000","90693.00000000","91116.00000000","1083.79650000",1768899599999,"98630495.52725860",285537,"586.61867000","53394569.04658210","0"],[1768899600000,"91116.00000000","91116.00000000","90899.00000000","91036.25000000","381.95269000",1768903199999,"34762916.83134140",162372,"166.74136000","15175448.74666930","0"],[1768903200000,"91036.25000000","91294.11000000","90998.08000000","91269.58000000","415.15786000",1768906799999,"37848309.68884200",114704,"219.89195000","20051701.67648270","0"],[1768906800000,"91269.57000000","91442.88000000","91214.36000000","91218.99000000","373.22315000",1768910399999,"34087811.18392460",108481,"173.65031000","15863055.03953390","0"],[1768910400000,"91218.99000000","91318.94000000","91027.74000000","91280.31000000","528.83740000",1768913999999,"48220478.35336050",119911,"214.06654000","19520357.94484160","0"],[1768914000000,"91280.31000000","91289.64000000","90777.00000000","90958.88000000","722.76892000",1768917599999,"65770756.05113390",207128,"331.67440000","30179794.25250640","0"],[1768917600000,"90958.89000000","91371.11000000","90272.53000000","90531.15000000","1809.16854000",1768921199999,"164126014.74540090",520202,"668.63786000","60723663.18870110","0"],[1768921200000,"90531.15000000","90808.04000000","89859.06000000","90684.95000000","1977.53179000",1768924799999,"178552707.20725270",606797,"785.97377000","71004036.05516360","0"],[1768924800000,"90684.95000000","90974.49000000","90023.99000000","90165.51000000","895.41274000",1768928399999,"81028210.20572340",317966,"491.87261000","44508397.97674880","0"],[1768928400000,"90165.50000000","90505.68000000","89431.10000000","89775.46000000","1552.70440000",1768931999999,"139581504.41286270",395574,"655.08528000","58892555.81238160","0"],[1768932000000,"89775.47000000","89958.00000000","89395.07000000","89501.00000000","885.28879000",1768935599999,"79384326.47601350",289572,"393.91280000","35326625.33008640","0"],[1768935600000,"89501.00000000","89795.45000000","89292.48000000","89725.76000000","781.35230000",1768939199999,"69951877.59889680",302962,"362.62038000","32474433.91445290","0"],[1768939200000,"89725.77000000","89854.20000000","89400.00000000","89733.99000000","735.02193000",1768942799999,"65911438.06310750",293155,"387.76690000","34771907.68753420","0"],[1768942800000,"89734.00000000","89829.11000000","89428.00000000","89476.01000000","445.56945000",1768946399999,"39931698.49643870",116075,"188.36396000","16880650.21563640","0"],[1768946400000,"89476.01000000","89645.56000000","87900.00000000","88509.18000000","2094.09769000",1768949999999,"185475937.00041370",331820,"789.79418000","69930646.70630520","0"],[1768950000000,"88509.18000000","88534.21000000","87895.98000000","88427.66000000","1417.16799000",1768953599999,"125033379.82881620",294176,"651.01670000","57464482.21163690","0"],[1768953600000,"88427.66000000","88982.00000000","88250.00000000","88936.01000000","1052.93124000",1768957199999,"93361861.60432120",253642,"587.04316000","52067024.82431440","0"],[1768957200000,"88936.01000000","89165.20000000","88850.00000000","89020.91000000","502.12138000",1768960799999,"44702258.33917000",140581,"307.71535000","27395693.02597580","0"],[1768960800000,"89020.91000000","89381.86000000","89000.00000000","89048.57000000","884.94036000",1768964399999,"78907747.15538220",132834,"458.36961000","40872915.68922240","0"],[1768964400000,"89048.56000000","89598.80000000","89046.00000000","89432.33000000","540.55763000",1768967999999,"48264969.01539420",122492,"292.71672000","26138524.19336670","0"],[1768968000000,"89432.33000000","89630.00000000","89354.72000000","89448.89000000","300.28776000",1768971599999,"26868234.17648900",70674,"158.11215000","14148403.99570140","0"],[1768971600000,"89448.89000000","90120.44000000","89437.25000000","89950.04000000","554.58380000",1768975199999,"49823815.08058030",116900,"320.88030000","28827476.84971210","0"],[1768975200000,"89950.03000000","89950.04000000","89491.96000000","89649.62000000","369.00614000",1768978799999,"33127200.63068450",96918,"187.29552000","16816995.46660090","0"],[1768978800000,"89649.63000000","89767.29000000","89093.28000000","89213.95000000","825.75082000",1768982399999,"73783854.61844790",148138,"414.63151000","37038115.06357310","0"],[1768982400000,"89213.96000000","89385.40000000","89000.00000000","89197.35000000","723.12982000",1768985999999,"64516823.58615610",172933,"424.97386000","37917410.78650020","0"],[1768986000000,"89197.36000000","89493.46000000","89080.00000000","89112.30000000","307.89975000",1768989599999,"27502367.19132370",128205,"161.40824000","14420268.00851450","0"],[1768989600000,"89112.30000000","89395.08000000","89080.00000000","89248.99000000","328.36365000",1768993199999,"29320040.45750710",136106,"193.99107000","17320689.96294110","0"],[1768993200000,"89248.99000000","89382.00000000","88700.00000000","88789.99000000","651.53578000",1768996799999,"57993294.28933780",123830,"263.31975000","23453861.80722790","0"],[1768996800000,"88789.99000000","88849.39000000","88196.72000000","88736.31000000","1271.35096000",1769000399999,"112532483.12072190",317271,"480.68490000","42546573.12661730","0"],[1769000400000,"88736.31000000","89020.32000000","88558.67000000","88672.64000000","735.83253000",1769003999999,"65348300.74847650",213635,"380.41574000","33788677.59394410","0"],[1769004000000,"88672.64000000","89993.88000000","88611.15000000","89805.43000000","1602.75733000",1769007599999,"143481719.21851950",650539,"885.03021000","79218755.77502660","0"],[1769007600000,"89805.43000000","90574.00000000","89759.59000000","90288.04000000","1074.26054000",1769011199999,"96857800.58690040",467233,"554.23418000","49972877.98404900","0"],[1769011200000,"90288.04000000","90360.00000000","87590.00000000","87602.40000000","2075.92566000",1769014799999,"184109719.29002700",655267,"744.55419000","66079615.91770920","0"],[1769014800000,"87602.39000000","88156.47000000","87263.53000000","87932.38000000","1818.07575000",1769018399999,"159513454.24126300",701665,"839.40127000","73677675.04887660","0"],[1769018400000,"87932.37000000","88657.23000000","87585.05000000","88485.43000000","743.38561000",1769021999999,"65482086.09428690",436098,"407.20918000","35877010.68185660","0"],[1769022000000,"88485.43000000","90450.00000000","88280.55000000","90355.56000000","1787.81485000",1769025599999,"160259108.36360900",567939,"969.13340000","86889151.71104720","0"],[1769025600000,"90355.56000000","90377.00000000","89392.00000000","90214.01000000","1099.33527000",1769029199999,"98868681.93768250",387026,"604.66537000","54404156.95212400","0"],[1769029200000,"90214.02000000","90339.58000000","89950.36000000","90249.18000000","428.70398000",1769032799999,"38647717.72338630",134900,"199.91438000","18022402.05084230","0"],[1769032800000,"90249.18000000","90377.00000000","89752.38000000","89763.51000000","414.26891000",1769036399999,"37322229.98687830",107323,"187.45982000","16898375.79967630","0"],[1769036400000,"89763.51000000","90212.89000000","89344.98000000","89454.73000000","524.68420000",1769039999999,"47112347.90315800",136904,"242.05314000","21739098.76678090","0"],[1769040000000,"89454.73000000","90032.50000000","89454.72000000","89908.49000000","394.22125000",1769043599999,"35393552.07743350",135502,"263.85758000","23690631.79932350","0"],[1769043600000,"89908.50000000","90198.51000000","89826.38000000","90113.19000000","341.32729000",1769047199999,"30738759.58664210",146439,"207.86955000","18720851.69074400","0"],[1769047200000,"90113.20000000","90359.99000000","89851.03000000","89938.30000000","436.55946000",1769050799999,"39343394.30629240",138237,"270.82084000","24406620.78526390","0"],[1769050800000,"89938.30000000","90166.67000000","89702.84000000","89899.51000000","389.70123000",1769054399999,"35047454.31260630",105070,"207.81803000","18694070.58133470","0"],[1769054400000,"89899.51000000","90076.77000000","89826.67000000","89998.91000000","327.01022000",1769057999999,"29416703.73887080",94675,"161.70079000","14545232.11148310","0"],[1769058000000,"89998.91000000","90075.80000000","89928.09000000","90026.30000000","201.60447000",1769061599999,"18145248.06132260",66691,"108.03197000","9723352.96816220","0"],[1769061600000,"90026.30000000","90215.79000000","89900.00000000","90172.11000000","274.11012000",1769065199999,"24693957.08544740",85096,"146.30745000","13178930.17679610","0"],[1769065200000,"90172.12000000","90196.99000000","89802.00000000","89818.79000000","410.94787000",1769068799999,"36969276.79748920",83341,"188.33502000","16940226.86217560","0"],[1769068800000,"89818.79000000","89968.28000000","89760.00000000","89920.16000000","241.50947000",1769072399999,"21700455.75747180",90506,"97.23982000","8738508.54137260","0"],[1769072400000,"89920.16000000","90113.43000000","89883.80000000","90033.02000000","235.39671000",1769075999999,"21191988.89943400",65957,"121.79350000","10964011.12948660","0"],[1769076000000,"90033.02000000","90101.83000000","89960.00000000","90078.77000000","307.75831000",1769079599999,"27711216.64468790",77758,"136.50608000","12291169.94746060","0"],[1769079600000,"90078.76000000","90150.00000000","89897.87000000","89941.26000000","341.24190000",1769083199999,"30711268.81287460",114002,"183.39791000","16507301.12246390","0"],[1769083200000,"89941.26000000","90099.99000000","89873.09000000","90021.09000000","250.41912000",1769086799999,"22536795.27495440",83801,"120.95433000","10887283.97740230","0"],[1769086800000,"90021.09000000","90340.00000000","89478.92000000","89619.81000000","800.98427000",1769090399999,"71982807.87947130",178221,"471.47481000","42385442.13133100","0"],[1769090400000,"89619.81000000","89742.67000000","89039.78000000","89088.59000000","1132.03645000",1769093999999,"101224699.87920960",378646,"518.49113000","46373655.32748750","0"],[1769094000000,"89088.60000000","89445.24000000","88515.37000000","89000.01000000","1328.81681000",1769097599999,"118224897.36161320",528273,"602.95901000","53668012.51004900","0"],[1769097600000,"89000.00000000","89270.00000000","88676.95000000","89054.06000000","820.87315000",1769101199999,"73028088.60815510",356586,"422.14091000","37563634.67048020","0"],[1769101200000,"89054.07000000","89616.04000000","89024.55000000","89550.01000000","536.51415000",1769104799999,"47913832.38872210",252258,"311.15309000","27790923.52245000","0"],[1769104800000,"89550.00000000","89797.50000000","89301.90000000","89333.94000000","457.15553000",1769108399999,"40956830.64378630",176831,"268.40461000","24047916.64695530","0"],[1769108400000,"89333.93000000","89924.46000000","89114.48000000","89777.90000000","489.86443000",1769111999999,"43875849.52271870",183359,"246.72069000","22104770.64167480","0"],[1769112000000,"89777.89000000","89946.13000000","89398.87000000","89409.72000000","338.82702000",1769115599999,"30388254.98436900",138795,"119.77586000","10742603.67564760","0"],[1769115600000,"89409.73000000","89669.21000000","89238.32000000","89268.66000000","272.77807000",1769119199999,"24408576.50989950",93973,"128.92902000","11538552.16809000","0"],[1769119200000,"89268.66000000","89566.00000000","89140.13000000","89346.99000000","294.98276000",1769122799999,"26348242.21312920",94049,"127.80995000","11417822.73099320","0"],[1769122800000,"89346.99000000","89583.62000000","89170.74000000","89559.67000000","200.86486000",1769126399999,"17958472.00938760",75346,"97.05571000","8676964.80416200","0"],[1769126400000,"89559.68000000","89638.84000000","89450.48000000","89520.01000000","225.79843000",1769129999999,"20227099.55738500",74265,"97.54948000","8737366.24360500","0"],[1769130000000,"89520.01000000","89939.39000000","89520.01000000","89939.38000000","281.57226000",1769133599999,"25260489.48432520",120368,"171.38561000","15376930.66628390","0"],[1769133600000,"89939.39000000","89979.97000000","89655.41000000","89663.48000000","375.68609000",1769137199999,"33749968.01696390",109141,"191.88530000","17239734.21839780","0"],[1769137200000,"89663.47000000","89924.78000000","89646.18000000","89924.78000000","261.08428000",1769140799999,"23457120.17694130",67420,"136.89708000","12298641.81631580","0"],[1769140800000,"89924.78000000","90088.94000000","89871.73000000","89965.42000000","430.92263000",1769144399999,"38775185.31754030",85316,"207.56338000","18677377.90237820","0"],[1769144400000,"89965.43000000","89969.02000000","89473.99000000","89616.03000000","360.88730000",1769147999999,"32370743.92791130",142526,"135.90851000","12187407.18248660","0"],[1769148000000,"89616.04000000","89799.36000000","89400.00000000","89509.59000000","450.16637000",1769151599999,"40343409.22392010",192856,"193.52405000","17343386.33333910","0"],[1769151600000,"89509.59000000","89686.40000000","89447.52000000","89549.45000000","487.74127000",1769155199999,"43686414.84969730",139576,"303.99604000","27228250.87607580","0"],[1769155200000,"89549.45000000","89632.18000000","89133.35000000","89221.46000000","544.19233000",1769158799999,"48630037.16568880",163822,"212.86097000","19021581.92624830","0"],[1769158800000,"89221.46000000","89388.71000000","88897.81000000","88977.72000000","632.36708000",1769162399999,"56323911.65427300",182420,"275.28757000","24525093.49307820","0"],[1769162400000,"88977.72000000","89160.74000000","88860.44000000","89046.49000000","334.46792000",1769165999999,"29785566.95862470",124155,"166.50402000","14828123.36694500","0"],[1769166000000,"89046.49000000","89355.51000000","89000.00000000","89202.48000000","481.66038000",1769169599999,"42971811.43945830",109768,"238.08436000","21239280.18609130","0"],[1769169600000,"89202.47000000","89383.09000000","89099.20000000","89267.83000000","219.71914000",1769173199999,"19603870.88334320",76739,"91.66868000","8178608.20613930","0"],[1769173200000,"89267.83000000","89450.18000000","89237.65000000","89350.81000000","297.76310000",1769176799999,"26604918.77487970",91866,"143.68762000","12837119.32308730","0"],[1769176800000,"89350.80000000","89733.71000000","88663.65000000","89017.85000000","1240.76676000",1769180399999,"110619204.01955160",414675,"622.67095000","55523269.59338890","0"],[1769180400000,"89017.85000000","89865.53000000","88578.36000000","89761.61000000","1078.68425000",1769183999999,"96243206.64373590",492091,"571.41557000","51006360.08648570","0"],[1769184000000,"89761.61000000","90490.06000000","89489.00000000","90124.85000000","1266.72506000",1769187599999,"114021389.27619080",405652,"676.42211000","60913271.51534220","0"],[1769187600000,"90124.86000000","91224.99000000","89978.40000000","90600.00000000","1346.59832000",1769191199999,"122150559.15797120",398344,"711.78054000","64567746.86824760","0"],[1769191200000,"90600.00000000","91039.75000000","90449.42000000","90530.45000000","698.45416000",1769194799999,"63400382.84196080",264098,"319.05446000","28964642.66408030","0"],[1769194800000,"90530.44000000","90534.59000000","89612.01000000","89982.79000000","1118.99851000",1769198399999,"100717053.27656150",342778,"583.76444000","52523573.49184520","0"]]