[[1786600800000,"63878.01000000","63942.36000000","63757.47000000","63942.35000000","256.03719000",1786604399999,"16345965.87789570",57503,"108.86812000","6950042.07783770","0"],[1786604400000,"63942.36000000","63947.09000000","63856.13000000","63865.84000000","533.09585000",1786607999999,"34057425.43395520",54224,"388.51059000","24820215.22623310","0"],[1786608000000,"63865.84000000","63915.00000000","63742.00000000","63766.80000000","439.81868000",1786611599999,"28068936.06559110",34954,"191.01179000","12190721.41111560","0"],[1786611600000,"63766.80000000","63786.49000000","63587.99000000","63782.64000000","337.82326000",1786615199999,"21517280.48429280",48123,"209.46632000","13341847.10906670","0"],[1786615200000,"63782.65000000","63818.16000000","63586.00000000","63651.19000000","317.79982000",1786618799999,"20231352.62594600",53154,"118.17377000","7522400.17707320","0"],[1786618800000,"63651.20000000","63660.76000000","63350.00000000","63484.30000000","355.63538000",1786622399999,"22580503.89480590",73629,"163.16174000","10358935.78358270","0"],[1786622400000,"63484.31000000","63710.00000000","63450.00000000","63697.76000000","384.47294000",1786625999999,"24441441.36713510",78708,"213.54080000","13574089.25753680","0"],[1786626000000,"63697.76000000","63850.00000000","63566.00000000","63724.00000000","561.86509000",1786629599999,"35809337.28229340",150420,"254.61481000","16226424.68599260","0"],[1786629600000,"63723.99000000","63999.00000000","63686.00000000","63859.45000000","669.38212000",1786633199999,"42755872.80561740",148001,"389.12790000","24856112.64176150","0"],[1786633200000,"63859.46000000","63940.08000000","63420.00000000","63420.01000000","505.15868000",1786636799999,"32180488.02116760",147692,"251.76594000","16037236.49446510","0"],[1786636800000,"63420.01000000","63568.97000000","62802.27000000","63160.13000000","1752.37181000",1786640399999,"110707991.85817460",270783,"790.40430000","49949281.78339020","0"],[1786640400000,"63160.13000000","63294.61000000","63074.44000000","63144.38000000","644.48394000",1786643999999,"40713542.95383660",166027,"332.09058000","20977241.65915650","0"],[1786644000000,"63144.37000000","63369.63000000","63105.44000000","63310.00000000","325.89181000",1786647599999,"20601795.67388310",93018,"182.53913000","11539786.12062870","0"],[1786647600000,"63310.00000000","63519.39000000","63310.00000000","63407.99000000","349.14796000",1786651199999,"22143116.15236340",100752,"221.69414000","14059832.54227090","0"],[1786651200000,"63408.00000000","63474.34000000","63368.00000000","63415.55000000","239.68311000",1786654799999,"15201525.62895370",51169,"110.27658000","6994091.07089760","0"],[1786654800000,"63415.56000000","63500.00000000","63390.00000000","63474.00000000","188.33344000",1786658399999,"11950084.94606890",48570,"100.16061000","6355167.68160620","0"],[1786658400000,"63474.00000000","63640.00000000","63473.99000000","63530.01000000","226.97651000",1786661999999,"14429017.12293020",60979,"110.16119000","7002144.55494800","0"],[1786662000000,"63530.01000000","63539.03000000","63400.00000000","63490.86000000","397.80966000",1786665599999,"25247501.67028740",46382,"220.31486000","13982913.97684210","0"],[1786665600000,"63490.86000000","63552.99000000","63410.00000000","63541.45000000","377.80366000",1786669199999,"23985967.70177990",79129,"155.60737000","9879560.84783290","0"],[1786669200000,"63541.45000000","63585.92000000","63458.00000000","63575.86000000","310.91391000",1786672799999,"19753825.01292520",78725,"176.83279000","11235956.87260210","0"],[1786672800000,"63575.86000000","63617.45000000","63465.38000000","63465.39000000","489.39475000",1786676399999,"31099897.29070140",60097,"183.92396000","11688053.72290940","0"],[1786676400000,"63465.39000000","63576.00000000","63301.58000000","63310.00000000","296.84163000",1786679999999,"18827905.21010010",55239,"131.83991000","8362712.50508410","0"],[1786680000000,"63310.00000000","63472.50000000","63276.00000000","63372.56000000","530.66039000",1786683599999,"33641917.00340890",47353,"300.70697000","19062616.07848430","0"],[1786683600000,"63372.56000000","63400.30000000","63286.67000000","63379.83000000","201.71573000",1786687199999,"12778256.51783170",53728,"98.90294000","6265465.88932990","0"],[1786687200000,"63379.83000000","63379.83000000","62942.00000000","62974.14000000","627.73261000",1786690799999,"39657229.71579740",105882,"299.13351000","18910295.04605970","0"],[1786690800000,"62974.14000000","63110.00000000","62920.00000000","62920.78000000","730.23378000",1786694399999,"46022706.23704790",71713,"434.00697000","27353956.34392120","0"],[1786694400000,"62920.78000000","62997.83000000","62700.00000000","62940.01000000","892.48443000",1786697999999,"56097063.66949900",120107,"488.64395000","30716261.27767700","0"],[1786698000000,"62940.01000000","62940.01000000","62744.00000000","62792.75000000","501.14919000",1786701599999,"31491094.67508840",68087,"262.19890000","16475216.12440280","0"],[1786701600000,"62792.75000000","62946.00000000","62739.98000000","62814.14000000","598.55074000",1786705199999,"37618971.98956550",77325,"361.22437000","22704350.00129980","0"],[1786705200000,"62814.14000000","62936.82000000","62814.00000000","62868.83000000","444.92265000",1786708799999,"27977825.16263430",70192,"261.23053000","16426108.07357930","0"],[1786708800000,"62868.83000000","62913.30000000","62726.26000000","62741.69000000","486.51649000",1786712399999,"30562838.64320880",95960,"212.65833000","13359627.52735840","0"],[1786712400000,"62741.68000000","62822.33000000","62605.00000000","62668.00000000","987.78817000",1786715999999,"61924547.38729000",199983,"508.09225000","31853277.17026420","0"],[1786716000000,"62668.00000000","62797.88000000","62535.24000000","62620.01000000","998.23888000",1786719599999,"62554689.64545430",209562,"514.02979000","32212933.84523250","0"],[1786719600000,"62620.01000000","63089.18000000","62612.00000000","62990.95000000","988.09918000",1786723199999,"62093824.18229900",168891,"661.44919000","41562314.39620260","0"],[1786723200000,"62990.94000000","63215.58000000","62966.86000000","63133.48000000","566.22185000",1786726799999,"35733550.10640560",123968,"332.29768000","20969542.77677920","0"],[1786726800000,"63133.49000000","63247.05000000","63000.00000000","63013.69000000","454.05828000",1786730399999,"28671468.11796520",112128,"259.43027000","16384563.68320820","0"],[1786730400000,"63013.70000000","63088.21000000","62894.85000000","62930.01000000","367.77038000",1786733999999,"23167722.86152540",98207,"203.55574000","12823357.58142020","0"],[1786734000000,"62930.01000000","62996.00000000","62830.00000000","62968.05000000","394.98545000",1786737599999,"24850234.35860660",92795,"241.53283000","15196383.72406000","0"],[1786737600000,"62968.06000000","63020.74000000","62896.85000000","62907.59000000","359.43765000",1786741199999,"22634655.27766730",50731,"161.11764000","10143796.39676310","0"],[1786741200000,"62907.59000000","62937.22000000","62873.25000000","62928.49000000","179.64600000",1786744799999,"11300403.33872080",44956,"91.85827000","5778352.63374140","0"],[1786744800000,"62928.49000000","62957.28000000","62800.00000000","62886.88000000","226.57205000",1786748399999,"14243570.73568240",48343,"108.63368000","6828905.69717080","0"],[1786748400000,"62886.87000000","63066.13000000","62865.03000000","63043.56000000","329.09114000",1786751999999,"20718679.86459260",51429,"229.36939000","14439618.03269360","0"],[1786752000000,"63043.56000000","63059.50000000","62992.91000000","63019.88000000","208.64233000",1786755599999,"13148086.92076250",32855,"108.62571000","6845012.02737480","0"],[1786755600000,"63019.89000000","63051.78000000","62993.57000000","63045.13000000","485.23532000",1786759199999,"30581587.88068270",24028,"239.33695000","15084064.03456980","0"],[1786759200000,"63045.14000000","63134.82000000","63035.95000000","63134.41000000","243.54429000",1786762799999,"15361695.21362260",27897,"164.16356000","10354250.93768960","0"],[1786762800000,"63134.41000000","63187.98000000","63039.99000000","63051.25000000","184.46775000",1786766399999,"11637579.71953000",25606,"59.96156000","3783259.48340010","0"],[1786766400000,"63051.25000000","63151.65000000","63051.25000000","63122.00000000","172.30243000",1786769999999,"10872104.47021820",15288,"119.00681000","7508387.18082470","0"],[1786770000000,"63122.01000000","63155.76000000","63039.99000000","63089.00000000","213.28052000",1786773599999,"13454468.23955210",18478,"136.91231000","8635718.36912410","0"],[1786773600000,"63089.00000000","63134.84000000","63027.89000000","63114.68000000","373.75318000",1786777199999,"23572234.69763630",23100,"157.66585000","9944249.06203900","0"],[1786777200000,"63114.68000000","63134.83000000","63042.00000000","63075.43000000","688.73174000",1786780799999,"43454604.66550340",36468,"386.46080000","24383154.47429360","0"],[1786780800000,"63075.43000000","63085.80000000","62933.71000000","62935.72000000","177.99645000",1786784399999,"11219751.98585830",20855,"84.25998000","5313276.03906450","0"],[1786784400000,"62935.72000000","63045.83000000","62920.00000000","63030.38000000","183.99371000",1786787999999,"11589045.06135010",22230,"133.27109000","8394649.36104870","0"],[1786788000000,"63030.39000000","63051.74000000","63002.12000000","63046.10000000","79.58111000",1786791599999,"5015947.19109930",15132,"40.95784000","2581565.46826260","0"],[1786791600000,"63046.10000000","63054.69000000","62996.85000000","63022.01000000","175.71191000",1786795199999,"11074437.55692340",17915,"66.73737000","4206094.18861340","0"],[1786795200000,"63022.01000000","63055.36000000","62946.58000000","63050.13000000","109.73402000",1786798799999,"6912186.92550400",18296,"42.12095000","2653150.39510330","0"],[1786798800000,"63050.12000000","63080.88000000","63028.11000000","63060.35000000","132.29680000",1786802399999,"8341373.29800800",27293,"76.59221000","4829217.30145080","0"],[1786802400000,"63060.34000000","63060.35000000","62996.77000000","63040.00000000","244.03751000",1786805999999,"15383663.53525720",18588,"106.13824000","6690832.86957060","0"],[1786806000000,"63040.01000000","63120.09000000","63032.00000000","63100.55000000","214.37562000",1786809599999,"13522645.12595400",24069,"153.65535000","9692244.82050990","0"],[1786809600000,"63100.55000000","63124.99000000","63066.73000000","63096.63000000","202.83972000",1786813199999,"12797516.65804010",28765,"143.11420000","9028868.77547590","0"],[1786813200000,"63096.62000000","63100.69000000","63066.21000000","63070.50000000","96.56413000",1786816799999,"6091143.84603760",13868,"47.80332000","3015156.37076380","0"],[1786816800000,"63070.49000000","63115.58000000","63044.37000000","63057.58000000","294.79086000",1786820399999,"18589365.60457650",24314,"210.40207000","13267617.85269550","0"],[1786820400000,"63057.58000000","63127.40000000","63057.57000000","63126.08000000","516.06271000",1786823999999,"32562056.10397000",38007,"411.38463000","25957138.86243120","0"],[1786824000000,"63126.07000000","63126.08000000","63076.96000000","63103.29000000","55.31906000",1786827599999,"3490364.92893790",14889,"28.52719000","1799730.91777660","0"],[1786827600000,"63103.29000000","63168.95000000","63103.29000000","63159.04000000","170.99952000",1786831199999,"10797644.34104300",24950,"105.64609000","6671001.11007680","0"],[1786831200000,"63159.04000000","63175.00000000","63135.52000000","63135.52000000","95.56932000",1786834799999,"6035519.59856180",15284,"48.76913000","3079854.16198480","0"],[1786834800000,"63135.52000000","63139.96000000","63086.00000000","63086.01000000","85.33037000",1786838399999,"5385608.78925460",12138,"39.00690000","2461975.43660160","0"],[1786838400000,"63086.01000000","63086.01000000","63061.47000000","63085.82000000","94.57372000",1786841999999,"5965050.74814270",12824,"51.08367000","3222009.95900490","0"],[1786842000000,"63085.81000000","63085.82000000","63012.00000000","63084.78000000","180.55557000",1786845599999,"11386072.71082260",20465,"112.49079000","7093977.79134950","0"],[1786845600000,"63084.78000000","63151.59000000","63024.22000000","63121.91000000","245.34897000",1786849199999,"15485992.81289880",26865,"105.20919000","6639901.85291750","0"],[1786849200000,"63121.92000000","63130.01000000","63115.61000000","63130.00000000","105.94774000",1786852799999,"6687744.62239240",8652,"46.09161000","2909418.80422080","0"],[1786852800000,"63130.01000000","63158.80000000","63090.00000000","63090.01000000","130.32114000",1786856399999,"8227242.12163230",15922,"71.44233000","4510339.93092650","0"],[1786856400000,"63090.00000000","63094.00000000","63040.00000000","63069.43000000","235.12057000",1786859999999,"14827069.35532540",13694,"100.37387000","6329163.86423270","0"],[1786860000000,"63069.43000000","63083.79000000","63043.21000000","63069.31000000","280.31849000",1786863599999,"17677279.50128980",14141,"149.51370000","9428251.29241630","0"],[1786863600000,"63069.32000000","63069.32000000","63054.34000000","63061.02000000","146.93998000",1786867199999,"9266033.39437580",9244,"75.35366000","4751752.36045560","0"],[1786867200000,"63061.03000000","63079.76000000","63061.02000000","63072.42000000","108.92210000",1786870799999,"6869491.73106110",6828,"72.38107000","4564818.97393210","0"],[1786870800000,"63072.43000000","63072.43000000","62968.45000000","62992.69000000","290.93169000",1786874399999,"18336992.60443760",17494,"150.65501000","9494412.32318070","0"],[1786874400000,"62992.68000000","63013.62000000","62968.45000000","63008.57000000","133.29459000",1786877999999,"8396031.07122260",16512,"89.41751000","5631934.93327140","0"],[1786878000000,"63008.56000000","63013.66000000","62981.93000000","63013.66000000","213.61707000",1786881599999,"13457010.01248670",19833,"131.13513000","8260664.86732500","0"],[1786881600000,"63013.66000000","63025.42000000","62997.77000000","63021.98000000","78.74312000",1786885199999,"4961802.47839140",12065,"44.12561000","2780450.91871630","0"],[1786885200000,"63021.99000000","63070.05000000","63021.98000000","63060.01000000","146.76198000",1786888799999,"9255031.07835050",14107,"84.95573000","5357174.90821760","0"],[1786888800000,"63060.01000000","63102.86000000","63060.00000000","63102.85000000","159.23473000",1786892399999,"10045109.28667850",21068,"87.00191000","5488342.29659460","0"],[1786892400000,"63102.86000000","63146.40000000","63102.86000000","63146.39000000","173.39340000",1786895999999,"10945395.54011830",22199,"83.48530000","5269946.22381130","0"],[1786896000000,"63146.39000000","63390.00000000","63137.35000000","63260.01000000","394.04188000",1786899599999,"24931182.29872660",66967,"202.69531000","12824082.51264350","0"],[1786899600000,"63260.00000000","63276.61000000","63120.22000000","63159.30000000","190.81967000",1786903199999,"12058822.33018200",30109,"75.73955000","4786184.36592660","0"],[1786903200000,"63159.31000000","63173.71000000","63120.00000000","63140.06000000","89.92171000",1786906799999,"5678772.81823720",16699,"40.97404000","2587603.54318330","0"],[1786906800000,"63140.05000000","63230.00000000","63100.89000000","63108.81000000","186.29170000",1786910399999,"11768388.57181010",33299,"113.27619000","7156082.97788350","0"],[1786910400000,"63108.80000000","63140.00000000","63027.60000000","63067.79000000","122.98382000",1786913999999,"7758206.70638790",27453,"65.68412000","4143086.33520020","0"],[1786914000000,"63067.79000000","63085.15000000","62754.00000000","62929.61000000","328.59983000",1786917599999,"20680626.55125850",71458,"155.77806000","9805116.78984070","0"],[1786917600000,"62929.61000000","62954.00000000","62716.00000000","62913.70000000","453.88740000",1786921199999,"28517846.75254180",88387,"248.60061000","15621572.22144310","0"],[1786921200000,"62913.70000000","62993.77000000","62830.00000000","62900.00000000","246.66048000",1786924799999,"15514853.45636090",54009,"140.57158000","8841538.22327200","0"],[1786924800000,"62900.00000000","62956.00000000","62751.10000000","62917.54000000","577.24276000",1786928399999,"36285545.37591060",88478,"255.32693000","16048792.08392810","0"],[1786928400000,"62917.54000000","63246.91000000","62896.00000000","63116.12000000","495.52019000",1786931999999,"31281504.68981240",144653,"281.76915000","17784814.41813940","0"],[1786932000000,"63116.12000000","63500.00000000","63037.09000000","63403.34000000","459.80516000",1786935599999,"29100745.97238180",107734,"250.60330000","15860433.87752120","0"],[1786935600000,"63403.33000000","63520.00000000","63339.78000000","63429.21000000","637.65934000",1786939199999,"40420208.73736070",58474,"298.93357000","18950254.65826880","0"],[1786939200000,"63429.21000000","63580.00000000","63429.21000000","63532.44000000","714.19197000",1786942799999,"45352804.04666270",53738,"381.55973000","24228653.08166860","0"],[1786942800000,"63532.43000000","63594.76000000","63446.59000000","63520.18000000","770.70619000",1786946399999,"48950194.84848050",44253,"347.99792000","22100483.64374500","0"],[1786946400000,"63520.18000000","63717.17000000","63477.95000000","63667.99000000","312.69187000",1786949999999,"19888108.13010130",60567,"146.54017000","9320329.66449190","0"],[1786950000000,"63668.00000000","63668.00000000","63500.00000000","63514.45000000","696.41924000",1786953599999,"44260624.87924190",54190,"254.76354000","16190458.57622400","0"],[1786953600000,"63514.45000000","63545.08000000","63350.00000000","63380.84000000","520.36494000",1786957199999,"33011742.74853170",43940,"282.85448000","17943218.80647450","0"],[1786957200000,"63380.83000000","63428.00000000","63295.00000000","63323.96000000","311.26926000",1786960799999,"19719661.42280220",39221,"183.60794000","11632080.52694870","0"],[1786960800000,"63323.97000000","63694.26000000","63300.25000000","63692.21000000","683.00101000",1786964399999,"43379286.46763790",83251,"400.27783000","25416191.89010250","0"],[1786964400000,"63692.20000000","63781.69000000","63587.05000000","63631.10000000","428.28018000",1786967999999,"27269809.47282390",64642,"178.86329000","11388789.95051140","0"],[1786968000000,"63631.11000000","63680.00000000","63533.06000000","63554.69000000","405.66003000",1786971599999,"25799382.35689820",79468,"172.31084000","10958881.62650540","0"],[1786971600000,"63554.70000000","63799.64000000","63444.17000000","63672.36000000","585.29579000",1786975199999,"37244441.17440520",145130,"289.04950000","18396208.87712450","0"],[1786975200000,"63672.37000000","63904.76000000","63588.00000000","63902.63000000","583.47166000",1786978799999,"37167087.18280250",134653,"330.61487000","21063898.27540940","0"],[1786978800000,"63902.63000000","64227.27000000","63812.35000000","64200.00000000","1356.14350000",1786982399999,"86813936.52423530",165509,"676.50987000","43310391.84488880","0"],[1786982400000,"64200.00000000","64216.42000000","64058.00000000","64115.76000000","671.84426000",1786985999999,"43078867.30810090",99868,"282.93479000","18141294.85464940","0"],[1786986000000,"64115.76000000","64425.00000000","63979.30000000","64325.99000000","1418.98310000",1786989599999,"91141125.16976610",201229,"801.03085000","51448256.05593820","0"],[1786989600000,"64325.99000000","64610.01000000","64280.49000000","64428.87000000","1040.45275000",1786993199999,"67057803.97285370",156434,"590.78550000","38077816.04492010","0"],[1786993200000,"64428.88000000","64428.88000000","64288.35000000","64309.96000000","452.68874000",1786996799999,"29136181.01490930",83501,"203.14939000","13074666.82345350","0"],[1786996800000,"64309.95000000","64434.00000000","64266.00000000","64392.73000000","244.13801000",1787000399999,"15710189.82575860",61012,"118.59690000","7630697.35946800","0"],[1787000400000,"64392.72000000","64434.76000000","64296.00000000","64382.02000000","218.14648000",1787003999999,"14042003.06304840",47226,"96.53972000","6213863.06565390","0"],[1787004000000,"64382.02000000","64416.00000000","64283.49000000","64291.25000000","321.62233000",1787007599999,"20687265.36606060",39837,"188.10010000","12098016.05130430","0"],[1787007600000,"64291.26000000","64578.00000000","64288.24000000","64532.10000000","350.04837000",1787011199999,"22567531.31793630",54248,"174.19080000","11229531.13730240","0"],[1787011200000,"64532.11000000","64568.46000000","64367.27000000","64383.71000000","332.90310000",1787014799999,"21454054.56743510",60012,"146.54079000","9442756.21320120","0"],[1787014800000,"64383.72000000","64387.71000000","64156.00000000","64200.06000000","378.48537000",1787018399999,"24336175.61008040",63601,"190.53167000","12252877.34902130","0"],[1787018400000,"64200.06000000","64272.00000000","64048.00000000","64103.22000000","442.34864000",1787021999999,"28379212.16907300",76898,"187.88031000","12052621.95926970","0"],[1787022000000,"64103.22000000","64195.45000000","64047.73000000","64185.01000000","577.49413000",1787025599999,"37033375.98857730",45547,"328.25737000","21050861.21426230","0"],[1787025600000,"64185.00000000","64250.69000000","64090.00000000","64210.32000000","739.25374000",1787029199999,"47446813.49535400",41974,"368.67829000","23662811.12077430","0"],[1787029200000,"64210.33000000","64276.00000000","64140.00000000","64242.76000000","1323.90812000",1787032799999,"85022459.18217220",70644,"697.01088000","44760239.52194420","0"],[1787032800000,"64242.76000000","64446.00000000","64170.00000000","64318.03000000","694.76570000",1787036399999,"44682782.48334930",80450,"305.35445000","19636314.30931250","0"],[1787036400000,"64318.03000000","64350.00000000","64164.00000000","64198.97000000","394.05527000",1787039999999,"25320600.20964380",60261,"148.85564000","9564257.74263430","0"],[1787040000000,"64198.97000000","64336.00000000","64087.98000000","64296.02000000","402.40674000",1787043599999,"25846827.59095690",66718,"183.34539000","11776125.66748400","0"],[1787043600000,"64296.01000000","64296.01000000","64140.00000000","64171.95000000","269.49893000",1787047199999,"17299989.70223720",45561,"90.57435000","5813818.66335820","0"],[1787047200000,"64171.95000000","64216.00000000","64123.42000000","64202.80000000","219.75251000",1787050799999,"14102515.00343640",35892,"97.35214000","6247692.36659570","0"],[1787050800000,"64202.81000000","64402.35000000","64192.42000000","64351.19000000","310.52659000",1787054399999,"19977742.43806970",48834,"160.74723000","10340291.55194220","0"],[1787054400000,"64351.18000000","64355.64000000","64218.45000000","64230.02000000","236.94493000",1787057999999,"15231843.00311100",40301,"106.20542000","6827293.34053740","0"],[1787058000000,"64230.02000000","64284.00000000","64027.85000000","64219.99000000","1179.78725000",1787061599999,"75678917.74610210",126163,"595.37980000","38190395.78956680","0"],[1787061600000,"64219.99000000","65058.81000000","64219.99000000","64714.16000000","1757.31459000",1787065199999,"113790684.52106390",251794,"1085.36158000","70288098.97345640","0"],[1787065200000,"64714.16000000","64888.00000000","64652.00000000","64855.06000000","513.17463000",1787068799999,"33252775.05249240",123676,"228.34888000","14796033.84595490","0"],[1787068800000,"64855.06000000","64891.81000000","64675.50000000","64840.00000000","419.07089000",1787072399999,"27151200.79374230",76505,"176.38230000","11428016.08530830","0"],[1787072400000,"64840.00000000","64840.01000000","64670.02000000","64670.02000000","400.18777000",1787075999999,"25919257.95790650",60838,"155.64780000","10080715.99360800","0"],[1787076000000,"64670.02000000","64822.00000000","64656.00000000","64772.00000000","219.38960000",1787079599999,"14206272.97293700",35455,"116.26890000","7528250.12747370","0"],[1787079600000,"64771.99000000","64796.00000000","64642.36000000","64643.26000000","185.09854000",1787083199999,"11978365.36690260",38499,"68.98168000","4463718.71448160","0"],[1787083200000,"64643.27000000","64654.87000000","64568.00000000","64582.39000000","191.92081000",1787086799999,"12401073.62210910",44252,"70.67045000","4566354.50419450","0"],[1787086800000,"64582.38000000","64653.97000000","64571.48000000","64604.58000000","187.67225000",1787090399999,"12124743.90031590",40680,"60.18888000","3888456.10926680","0"],[1787090400000,"64604.58000000","64648.00000000","64562.25000000","64634.00000000","200.09422000",1787093999999,"12927083.11238080",37209,"92.86291000","5999385.48469290","0"],[1787094000000,"64634.00000000","64780.00000000","64631.15000000","64725.42000000","213.85880000",1787097599999,"13840563.33997260",36255,"97.82201000","6330741.98471130","0"],[1787097600000,"64725.42000000","64736.27000000","64488.00000000","64488.00000000","247.80518000",1787101199999,"16009811.61936310",68139,"105.08919000","6789187.72074350","0"],[1787101200000,"64488.00000000","64551.47000000","64389.27000000","64400.48000000","314.28140000",1787104799999,"20261820.13558840",75477,"184.17169000","11875012.69033680","0"],[1787104800000,"64400.47000000","64414.65000000","64350.00000000","64351.90000000","547.93834000",1787108399999,"35282299.56928000",54869,"267.44222000","17220530.66412200","0"],[1787108400000,"64351.86000000","64414.00000000","64278.00000000","64330.71000000","258.70445000",1787111999999,"16645879.68441740",59844,"139.59508000","8982380.29203690","0"],[1787112000000,"64330.70000000","64391.80000000","64293.43000000","64316.22000000","402.06932000",1787115599999,"25874122.96685750",36820,"190.81226000","12278598.96003830","0"],[1787115600000,"64316.22000000","64409.93000000","64236.00000000","64236.01000000","258.31718000",1787119199999,"16619607.44597930",39791,"103.37039000","6651121.43830100","0"],[1787119200000,"64236.01000000","64344.00000000","64166.00000000","64339.80000000","531.39508000",1787122799999,"34151339.39718540",60116,"294.43973000","18922041.18997940","0"],[1787122800000,"64339.80000000","64395.78000000","64271.78000000","64296.00000000","630.66386000",1787126399999,"40576794.02784620",48190,"348.62425000","22429447.19807710","0"],[1787126400000,"64296.01000000","64510.95000000","64255.00000000","64413.95000000","381.23164000",1787129999999,"24535506.80527360",49947,"149.99439000","9656602.40914730","0"],[1787130000000,"64413.95000000","64470.66000000","64360.70000000","64427.06000000","228.19510000",1787133599999,"14697556.30413850",37034,"104.20858000","6711485.78640280","0"],[1787133600000,"64427.07000000","64456.71000000","64373.24000000","64456.71000000","262.84871000",1787137199999,"16929996.00440500",27343,"80.88625000","5209751.64496800","0"],[1787137200000,"64456.71000000","64539.05000000","64454.99000000","64515.63000000","286.02228000",1787140799999,"18448140.00601860",36462,"149.21185000","9623766.18007180","0"],[1787140800000,"64515.62000000","64988.00000000","64474.86000000","64882.15000000","785.09851000",1787144399999,"50852075.42992140",116151,"460.69216000","29834832.35518870","0"],[1787144400000,"64882.15000000","65217.86000000","64793.29000000","65012.12000000","1619.46727000",1787147999999,"105299099.62230000",246571,"870.12193000","56584764.91500130","0"],[1787148000000,"65012.12000000","65970.00000000","65012.11000000","65923.21000000","2365.56793000",1787151599999,"154967720.43603700",301443,"1347.50612000","88268633.39344720","0"],[1787151600000,"65923.21000000","69500.00000000","65892.00000000","68554.00000000","9262.86965000",1787155199999,"628407752.01287590",912256,"5403.48536000","366517302.30386740","0"],[1787155200000,"68554.00000000","68997.00000000","68416.36000000","68465.27000000","2013.58518000",1787158799999,"138290006.61068790",293998,"1091.87285000","74988989.17452680","0"],[1787158800000,"68465.26000000","68546.22000000","67825.03000000","68197.29000000","1708.46485000",1787162399999,"116455445.92209120",233345,"827.32457000","56407870.36157910","0"],[1787162400000,"68197.30000000","68453.43000000","68042.00000000","68395.99000000","626.01288000",1787165999999,"42733132.00111380",158947,"306.47650000","20921125.46613120","0"],[1787166000000,"68396.00000000","68483.52000000","68103.71000000","68429.44000000","730.52396000",1787169599999,"49910933.39343600",166995,"374.32549000","25571161.22920360","0"],[1787169600000,"68429.44000000","69579.99000000","68390.00000000","69048.06000000","1419.23549000",1787173199999,"97892936.52619910",240223,"760.74984000","52469215.14021340","0"],[1787173200000,"69048.06000000","70000.00000000","68984.78000000","69709.46000000","2102.52662000",1787176799999,"146332047.87586160",480774,"1143.88502000","79648196.12834490","0"],[1787176800000,"69709.47000000","69833.99000000","68980.00000000","69258.90000000","1240.65644000",1787180399999,"86005605.75013740",246594,"542.06606000","37576722.57755350","0"],[1787180400000,"69258.90000000","69453.88000000","69160.00000000","69334.79000000","830.81844000",1787183999999,"57589509.54617660",169267,"400.51349000","27760529.33865910","0"],[1787184000000,"69334.78000000","69793.21000000","69314.01000000","69420.00000000","1392.50902000",1787187599999,"96866466.45398080",233807,"832.55501000","57905527.83977810","0"],[1787187600000,"69420.00000000","69894.50000000","69283.25000000","69721.92000000","864.23959000",1787191199999,"60085856.08832390",166324,"484.97145000","33718949.64093960","0"],[1787191200000,"69721.92000000","69824.00000000","69268.00000000","69301.27000000","929.59108000",1787194799999,"64652716.90641790",172766,"403.14172000","28030612.93465470","0"],[1787194800000,"69301.27000000","69340.00000000","68902.22000000","69195.64000000","941.77624000",1787198399999,"65081589.92010690",179308,"480.77265000","33224904.84408190","0"],[1787198400000,"69195.64000000","69599.01000000","69166.00000000","69492.01000000","712.36152000",1787201999999,"49401587.65957270",127113,"404.43052000","28046319.18949010","0"],[1787202000000,"69492.00000000","69668.00000000","69349.16000000","69406.54000000","1261.47615000",1787205599999,"87669940.52414340",171545,"485.51103000","33747030.91458340","0"],[1787205600000,"69406.53000000","69927.97000000","69336.97000000","69851.99000000","1346.47743000",1787209199999,"93621817.04422680",191879,"600.01128000","41739262.94091150","0"],[1787209200000,"69851.99000000","70022.00000000","69506.91000000","69816.45000000","2107.14536000",1787212799999,"146891333.73183240",202651,"966.79775000","67444176.58639600","0"],[1787212800000,"69816.45000000","71826.26000000","69772.36000000","71592.10000000","4173.84476000",1787216399999,"296911673.06659260",552363,"2403.67496000","170897704.06336880","0"],[1787216400000,"71592.11000000","72067.46000000","71500.00000000","71789.97000000","3166.23325000",1787219999999,"227549216.28248130",352397,"1656.88514000","119076411.72343250","0"],[1787220000000,"71789.97000000","72490.00000000","71686.58000000","71995.99000000","2350.96460000",1787223599999,"169321447.48884280",335431,"1102.45826000","79429954.05043500","0"],[1787223600000,"71995.99000000","72322.00000000","71820.00000000","71927.07000000","1357.58479000",1787227199999,"97800539.67046730",291099,"652.27144000","46985855.47715550","0"],[1787227200000,"71927.07000000","72015.42000000","71501.00000000","71952.04000000","1576.86402000",1787230799999,"113174119.99411040",318664,"803.45966000","57678346.23929250","0"],[1787230800000,"71952.04000000","72108.80000000","71132.00000000","71691.99000000","2151.90860000",1787234399999,"154276127.43848190",445326,"1203.61262000","86282659.62067230","0"],[1787234400000,"71692.00000000","71990.09000000","71364.01000000","71826.85000000","1441.04171000",1787237999999,"103275705.72833420",377125,"716.31380000","51342363.57338810","0"],[1787238000000,"71826.85000000","72830.00000000","71789.01000000","72470.83000000","2926.73520000",1787241599999,"211659318.35789080",544525,"1528.68679000","110559764.71057760","0"],[1787241600000,"72470.84000000","72905.00000000","72205.88000000","72837.15000000","1324.40386000",1787245199999,"96013122.58288150",300259,"642.62938000","46596130.30815120","0"],[1787245200000,"72837.15000000","72966.00000000","72534.71000000","72737.50000000","1268.41951000",1787248799999,"92289080.41980500",265124,"597.34794000","43462479.48067750","0"],[1787248800000,"72737.51000000","72810.00000000","72394.00000000","72431.36000000","968.00662000",1787252399999,"70245199.56161840",208116,"404.23396000","29335672.62411400","0"],[1787252400000,"72431.35000000","72774.00000000","72330.00000000","72690.76000000","818.65084000",1787255999999,"59423050.36762850",177706,"378.71128000","27489338.63120860","0"],[1787256000000,"72690.76000000","73110.70000000","72594.00000000","72671.75000000","871.61952000",1787259599999,"63461619.27481970",179194,"429.06632000","31250586.33767830","0"],[1787259600000,"72671.76000000","72848.00000000","72557.00000000","72741.81000000","501.87504000",1787263199999,"36487574.44230010",116602,"228.90547000","16644774.47602250","0"],[1787263200000,"72741.81000000","72878.00000000","72498.00000000","72676.22000000","520.26326000",1787266799999,"37818021.91821350",133840,"230.20853000","16732838.14035570","0"],[1787266800000,"72676.23000000","73400.00000000","72664.56000000","73025.15000000","930.80090000",1787270399999,"68076582.68691050",205950,"508.28437000","37175076.64378050","0"],[1787270400000,"73027.02000000","73990.00000000","73027.02000000","73708.02000000","1919.94005000",1787273999999,"141359048.81836060",415897,"1079.36584000","79458102.60451450","0"],[1787274000000,"73707.82000000","75785.82000000","73668.00000000","75129.23000000","3173.32947000",1787277599999,"237448499.98108690",567499,"1838.39576000","137535715.88559730","0"],[1787277600000,"75129.23000000","75197.08000000","74384.63000000","74439.74000000","1716.15486000",1787281199999,"128330588.29438130",372549,"850.29649000","63590223.98728230","0"],[1787281200000,"74439.75000000","74882.24000000","74247.46000000","74510.77000000","1039.80072000",1787284799999,"77514842.41097000",226091,"573.37944000","42745300.32252380","0"],[1787284800000,"74510.77000000","75054.46000000","74510.77000000","75026.00000000","825.51685000",1787288399999,"61831670.16035080",172179,"473.02852000","35426252.30220290","0"],[1787288400000,"75026.00000000","75500.00000000","74918.79000000","75472.73000000","1138.68225000",1787291999999,"85706156.14338620",255057,"624.07990000","46971731.23571000","0"],[1787292000000,"75472.73000000","75753.00000000","75104.00000000","75646.21000000","1382.10073000",1787295599999,"104284430.36882080",284122,"824.57832000","62218240.86784340","0"],[1787295600000,"75646.20000000","76916.95000000","75620.00000000","76308.65000000","3775.56433000",1787299199999,"288359838.38397140",521797,"1770.27766000","135166080.83284800","0"],[1787299200000,"76308.66000000","79500.00000000","76235.76000000","79258.03000000","4366.47306000",1787302799999,"339791607.43466670",663625,"2435.79366000","189604972.72178540","0"],[1787302800000,"79258.02000000","79363.79000000","77251.00000000","77910.71000000","4167.07817000",1787306399999,"324751286.53562090",773764,"1950.46557000","151988784.74581740","0"],[1787306400000,"77910.71000000","78250.00000000","77621.80000000","77810.02000000","1604.18384000",1787309999999,"124987199.51050980",346231,"718.37167000","55969338.08320560","0"],[1787310000000,"77810.01000000","77855.78000000","76411.38000000","76722.32000000","2387.74046000",1787313599999,"184026154.16543100",497903,"993.99957000","76627367.05768740","0"],[1787313600000,"76722.31000000","77477.24000000","76538.00000000","77223.66000000","2680.17653000",1787317199999,"206142613.74877730",426271,"1410.19522000","108497336.38421530","0"],[1787317200000,"77223.66000000","77700.00000000","76243.04000000","77266.87000000","2022.51306000",1787320799999,"155827344.86248960",614968,"992.85213000","76503454.07743370","0"],[1787320800000,"77266.88000000","77448.26000000","76552.74000000","77384.68000000","1855.76373000",1787324399999,"142941412.24584360",451822,"935.55174000","72062404.79799170","0"],[1787324400000,"77384.69000000","77871.33000000","77170.00000000","77221.98000000","1316.36575000",1787327999999,"102078381.97148610",304276,"622.78557000","48297263.93408600","0"],[1787328000000,"77221.98000000","77563.53000000","76784.81000000","77486.01000000","1368.21973000",1787331599999,"105683139.50944060",319757,"825.87591000","63810535.23931550","0"],[1787331600000,"77486.01000000","77722.12000000","77189.95000000","77392.68000000","1099.33856000",1787335199999,"85187052.95041920",226156,"642.51051000","49792590.99246120","0"],[1787335200000,"77392.69000000","77550.00000000","76643.72000000","77146.00000000","1247.39698000",1787338799999,"96232145.71262810",224946,"648.62697000","50046382.39987830","0"],[1787338800000,"77145.99000000","77360.00000000","76856.20000000","77028.94000000","1151.33799000",1787342399999,"88812935.87332110",204987,"602.74148000","46503095.41409830","0"],[1787342400000,"77028.94000000","77548.99000000","76863.56000000","77520.19000000","905.49008000",1787345999999,"70041077.51546690",211082,"546.19964000","42254804.82665740","0"],[1787346000000,"77520.19000000","78675.10000000","77388.00000000","78505.15000000","1351.97974000",1787349599999,"105609427.34245270",340607,"761.76604000","59489497.67359080","0"],[1787349600000,"78505.14000000","78760.68000000","78081.80000000","78460.14000000","1022.82210000",1787353199999,"80281726.11488030",291342,"502.18726000","39423430.59112410","0"],[1787353200000,"78460.13000000","78720.00000000","78100.26000000","78338.03000000","821.59664000",1787356799999,"64444179.97859900",216016,"410.55174000","32205819.35371300","0"],[1787356800000,"78338.03000000","78500.00000000","77683.37000000","77953.30000000","822.10615000",1787360399999,"64083796.01401280",287777,"426.51762000","33245814.64801090","0"],[1787360400000,"77953.30000000","78234.00000000","77816.66000000","77830.01000000","612.96043000",1787363999999,"47828185.18547200",195187,"298.96679000","23326014.21206790","0"],[1787364000000,"77830.01000000","78563.83000000","77791.19000000","78470.00000000","965.16893000",1787367599999,"75604220.83634090",196380,"545.01711000","42693136.82230040","0"],[1787367600000,"78470.00000000","78828.15000000","78372.00000000","78410.98000000","734.80310000",1787371199999,"57752136.62961890",178441,"385.37128000","30288056.28522750","0"],[1787371200000,"78410.98000000","78818.00000000","78207.61000000","78470.00000000","738.35305000",1787374799999,"57978509.70108190",200119,"367.96776000","28895022.89769340","0"],[1787374800000,"78470.00000000","78584.00000000","76500.00000000","77380.75000000","3816.35200000",1787378399999,"294638146.67680210",546223,"1747.60636000","134894095.64505180","0"],[1787378400000,"77380.75000000","77572.16000000","76985.14000000","77486.09000000","838.31259000",1787381999999,"64819334.50038530",177941,"447.16988000","34577996.40096340","0"],[1787382000000,"77486.09000000","77669.28000000","77220.00000000","77289.18000000","634.34953000",1787385599999,"49114237.03461760",181595,"326.26264000","25262962.64390600","0"],[1787385600000,"77289.18000000","77445.60000000","77037.42000000","77210.55000000","870.47609000",1787389199999,"67219390.65036470",173301,"484.41449000","37410873.96155470","0"],[1787389200000,"77210.55000000","77395.04000000","76851.25000000","77061.99000000","1089.30988000",1787392799999,"84063258.84875140",198606,"679.30108000","52433203.21143130","0"],[1787392800000,"77062.00000000","77187.46000000","76533.87000000","76976.00000000","1058.83574000",1787396399999,"81389927.23272800",237123,"496.38726000","38155416.27555850","0"],[1787396400000,"76976.01000000","77204.68000000","76772.05000000","77130.02000000","729.38003000",1787399999999,"56166000.72126250",160718,"401.78416000","30938431.61695850","0"],[1787400000000,"77130.01000000","77387.99000000","77073.86000000","77300.27000000","529.84412000",1787403599999,"40946898.36059330",126274,"259.94973000","20084676.93361590","0"],[1787403600000,"77300.27000000","77362.03000000","77116.00000000","77288.62000000","471.58740000",1787407199999,"36409464.20011310",85644,"258.95527000","19994513.33362290","0"],[1787407200000,"77288.62000000","77305.14000000","76930.00000000","77003.62000000","534.05012000",1787410799999,"41146872.17219560",130334,"242.94460000","18717114.55491650","0"],[1787410800000,"77003.62000000","77100.77000000","76880.00000000","76978.83000000","465.28762000",1787414399999,"35828797.87568540",115065,"197.00506000","15170343.10993480","0"],[1787414400000,"76978.83000000","77547.96000000","76956.36000000","77288.01000000","537.52059000",1787417999999,"41516776.11889960",124396,"278.30595000","21496944.14301350","0"],[1787418000000,"77288.01000000","77369.99000000","77066.66000000","77278.01000000","367.89271000",1787421599999,"28421643.18565800",95143,"212.24407000","16397863.66860230","0"],[1787421600000,"77278.01000000","77360.92000000","77138.00000000","77257.86000000","246.33381000",1787425199999,"19033031.34917800",73576,"118.16695000","9129848.45871350","0"],[1787425200000,"77257.87000000","77469.64000000","77206.53000000","77418.25000000","260.41653000",1787428799999,"20138677.40214090",60303,"172.53794000","13342530.75829070","0"],[1787428800000,"77418.26000000","77467.53000000","77258.00000000","77311.69000000","351.69043000",1787432399999,"27205439.93580580",72436,"188.96911000","14617541.47104780","0"],[1787432400000,"77311.69000000","77311.69000000","76828.78000000","76856.01000000","472.54194000",1787435999999,"36402789.75884240",137618,"189.00190000","14561098.44295530","0"],[1787436000000,"76856.00000000","77155.46000000","76772.00000000","76997.76000000","933.98314000",1787439599999,"71949835.73269770",131298,"523.92600000","40354766.84596190","0"],[1787439600000,"76997.77000000","77126.53000000","76900.00000000","77074.93000000","442.95254000",1787443199999,"34111018.47399020",64547,"164.41925000","12662293.95769710","0"],[1787443200000,"77074.94000000","77359.53000000","77042.91000000","77302.65000000","422.64795000",1787446799999,"32648849.51275810",109912,"266.03595000","20553209.54914010","0"],[1787446800000,"77302.65000000","77400.00000000","77158.00000000","77190.29000000","315.93460000",1787450399999,"24407493.72113640",99628,"162.23708000","12533997.79553120","0"],[1787450400000,"77190.29000000","77232.55000000","77005.88000000","77079.46000000","272.44621000",1787453999999,"21013707.28421280",94964,"146.13855000","11271373.54836120","0"],[1787454000000,"77079.46000000","77136.78000000","76837.00000000","76927.87000000","542.03792000",1787457599999,"41725684.50745810",99139,"261.51914000","20129094.48051610","0"],[1787457600000,"76927.87000000","77036.58000000","76477.04000000","76602.00000000","1142.31377000",1787461199999,"87705035.76754360",197382,"590.19243000","45325643.73576790","0"],[1787461200000,"76602.00000000","76730.99000000","75545.67000000","76053.37000000","2021.52468000",1787464799999,"153929395.15986810",376404,"923.02334000","70296564.20476960","0"],[1787464800000,"76053.38000000","76357.51000000","75872.89000000","76096.95000000","788.44492000",1787468399999,"60039394.73529280",186071,"391.38029000","29805752.35932290","0"],[1787468400000,"76096.96000000","76345.31000000","75907.82000000","76007.13000000","498.42122000",1787471999999,"37946853.37632940",113634,"266.86174000","20318954.75273830","0"],[1787472000000,"76007.12000000","76654.78000000","75952.09000000","76486.49000000","773.49224000",1787475599999,"59004835.69601490",128052,"423.71781000","32322589.62395230","0"],[1787475600000,"76486.49000000","76640.21000000","76467.00000000","76549.98000000","346.37256000",1787479199999,"26517357.78421670",92750,"201.40871000","15419487.91801240","0"],[1787479200000,"76549.99000000","76924.29000000","76542.00000000","76790.35000000","533.71157000",1787482799999,"40970225.80233980",133177,"317.02425000","24333484.32357520","0"],[1787482800000,"76790.35000000","77400.00000000","76744.94000000","77311.02000000","784.82342000",1787486399999,"60567967.17207120",193660,"470.99708000","36349813.22362360","0"],[1787486400000,"77311.02000000","77311.99000000","76975.63000000","77206.00000000","446.59889000",1787489999999,"34433933.79591750",91798,"185.47516000","14304715.70039490","0"],[1787490000000,"77206.01000000","77765.80000000","77192.21000000","77487.62000000","955.92825000",1787493599999,"74074515.53818560",191113,"582.43543000","45130581.11100500","0"],[1787493600000,"77487.62000000","77640.58000000","76802.00000000","77186.00000000","1015.68445000",1787497199999,"78472584.59962130",236133,"507.38808000","39206924.14964580","0"],[1787497200000,"77186.00000000","77336.93000000","76913.49000000","77156.13000000","562.15936000",1787500799999,"43388526.11753790",159001,"311.75623000","24068645.05945900","0"],[1787500800000,"77156.14000000","77475.00000000","77156.13000000","77429.88000000","303.23960000",1787504399999,"23451198.77897730",101127,"177.58749000","13734486.91924910","0"],[1787504400000,"77429.87000000","77443.95000000","77148.20000000","77176.41000000","396.15987000",1787507999999,"30608324.76516870",104111,"178.30146000","13776382.43272670","0"],[1787508000000,"77176.41000000","77415.33000000","77116.00000000","77341.98000000","670.17194000",1787511599999,"51790230.69387790",123034,"457.60025000","35364508.32125020","0"],[1787511600000,"77341.99000000","77487.04000000","77255.99000000","77346.01000000","294.93858000",1787515199999,"22813128.50596210",77409,"130.01534000","10058035.84816280","0"],[1787515200000,"77346.00000000","77460.00000000","77200.03000000","77401.60000000","169.97755000",1787518799999,"13147091.81136940",60051,"101.79594000","7873389.28003130","0"],[1787518800000,"77401.59000000","78052.85000000","77401.59000000","77833.23000000","861.63202000",1787522399999,"67044331.29506780",249568,"535.79479000","41693590.93777740","0"],[1787522400000,"77833.23000000","77979.00000000","77560.02000000","77598.88000000","587.36494000",1787525999999,"45636593.32232180",218333,"293.55114000","22808227.12814840","0"],[1787526000000,"77598.87000000","77829.70000000","77290.22000000","77734.00000000","661.20534000",1787529599999,"51291016.31618370",191378,"325.11263000","25222505.83259010","0"],[1787529600000,"77734.00000000","77742.00000000","77142.85000000","77679.50000000","630.62998000",1787533199999,"48851129.87958720",225504,"333.16580000","25809376.42133860","0"],[1787533200000,"77679.51000000","77717.28000000","76918.00000000","76922.10000000","853.47221000",1787536799999,"65959784.11601320",241642,"312.89265000","24181507.59002300","0"],[1787536800000,"76922.11000000","77545.08000000","76883.61000000","77478.69000000","732.44390000",1787540399999,"56619184.62629440",223553,"438.45438000","33895722.75405650","0"],[1787540400000,"77478.70000000","77532.37000000","76933.00000000","76933.02000000","1447.49069000",1787543999999,"111687368.80010790",189531,"384.36723000","29655288.84780280","0"],[1787544000000,"76933.02000000","77247.12000000","76670.01000000","76897.44000000","1191.36747000",1787547599999,"91739705.75586090",172199,"467.63851000","36002387.04042830","0"],[1787547600000,"76897.44000000","77226.93000000","76842.72000000","77149.40000000","884.51745000",1787551199999,"68147832.11026980",188711,"450.16346000","34683316.28399060","0"],[1787551200000,"77149.39000000","77525.09000000","77071.00000000","77464.33000000","745.98390000",1787554799999,"57682422.63992000",166666,"507.36653000","39234960.58527760","0"],[1787554800000,"77464.33000000","77790.19000000","77281.68000000","77307.15000000","681.33125000",1787558399999,"52810659.34150800",159221,"353.54854000","27408924.78823150","0"],[1787558400000,"77307.14000000","77414.88000000","76838.00000000","77041.47000000","921.46444000",1787561999999,"71034785.68318450",157690,"414.97625000","31988943.70191770","0"],[1787562000000,"77041.46000000","77602.80000000","77028.00000000","77554.08000000","523.00977000",1787565599999,"40466601.67712200",124679,"322.92403000","24985337.98240620","0"],[1787565600000,"77554.08000000","78017.00000000","77534.09000000","77617.22000000","1113.08488000",1787569199999,"86588346.71957080",186426,"606.09738000","47158014.36375040","0"],[1787569200000,"77617.23000000","78600.00000000","77450.00000000","78443.65000000","1324.46087000",1787572799999,"103547367.58827210",308662,"783.69019000","61265896.02067870","0"],[1787572800000,"78443.65000000","79326.48000000","77982.00000000","79159.99000000","1858.84351000",1787576399999,"146260745.19752640",401178,"1098.44274000","86428936.88078400","0"],[1787576400000,"79159.98000000","79450.00000000","77851.90000000","78597.99000000","3300.58408000",1787579999999,"260022026.45445140",652189,"1665.02126000","131209328.09147390","0"],[1787580000000,"78597.99000000","79841.12000000","78597.99000000","79510.92000000","3230.14333000",1787583599999,"256271068.18944720",660428,"1922.43212000","152517293.64410130","0"],[1787583600000,"79510.93000000","80000.00000000","78824.78000000","79100.01000000","3666.17565000",1787587199999,"291552107.89687780",542942,"1444.31918000","114975269.43636740","0"],[1787587200000,"79100.01000000","79877.87000000","78901.10000000","79047.60000000","1877.28842000",1787590799999,"148990985.61991410",386751,"859.24788000","68226001.53328130","0"],[1787590800000,"79047.61000000","79198.00000000","78468.61000000","78761.14000000","1637.93002000",1787594399999,"129039279.49592250",420980,"684.65106000","53929072.77119600","0"],[1787594400000,"78761.14000000","79084.22000000","78718.01000000","78928.35000000","783.83103000",1787597999999,"61876885.37015770",259731,"462.57237000","36517349.59255890","0"],[1787598000000,"78928.35000000","79118.42000000","78600.00000000","78758.00000000","1063.06502000",1787601599999,"83800960.75109370",221601,"598.20032000","47150330.62047330","0"],[1787601600000,"78757.99000000","78996.00000000","78560.00000000","78932.33000000","421.20967000",1787605199999,"33179294.04727090",141274,"226.26505000","17823622.43243480","0"],[1787605200000,"78932.33000000","79049.40000000","78853.43000000","78984.23000000","302.47665000",1787608799999,"23886504.48474710",78351,"136.18181000","10753743.56387310","0"],[1787608800000,"78984.23000000","78988.00000000","78692.00000000","78740.00000000","351.77026000",1787612399999,"27731006.41361950",105796,"197.94530000","15603031.22569340","0"],[1787612400000,"78740.00000000","79017.76000000","78622.13000000","78992.75000000","636.71946000",1787615999999,"50214791.44410990",118704,"363.43144000","28672421.71058430","0"],[1787616000000,"78992.76000000","79888.00000000","78715.63000000","79739.99000000","1133.49463000",1787619599999,"89834223.99555700",371759,"634.04468000","50256706.94743710","0"],[1787619600000,"79739.99000000","79985.41000000","79478.00000000","79828.00000000","1067.23419000",1787623199999,"85119607.86009860",321899,"534.96141000","42668581.97123830","0"],[1787623200000,"79828.00000000","81272.62000000","79742.00000000","80649.63000000","3314.90532000",1787626799999,"267330675.45005550",556413,"1931.55262000","155738720.88457870","0"],[1787626800000,"80649.62000000","80956.00000000","80314.31000000","80488.01000000","1359.49076000",1787630399999,"109715709.77799980",317743,"626.35235000","50548551.90213370","0"],[1787630400000,"80488.01000000","80608.00000000","80150.00000000","80363.73000000","898.81211000",1787633999999,"72209008.32929840",245577,"477.44393000","38353726.13143950","0"],[1787634000000,"80363.74000000","80821.53000000","80322.00000000","80731.90000000","994.03992000",1787637599999,"80160737.17696190",213246,"560.11103000","45163365.29345810","0"],[1787637600000,"80731.90000000","80923.69000000","80420.00000000","80574.09000000","745.39881000",1787641199999,"60146317.50931450",173092,"424.14008000","34223890.79992910","0"],[1787641200000,"80574.09000000","80819.67000000","79369.17000000","79705.79000000","1307.68383000",1787644799999,"104800865.57561740",228617,"599.58852000","48070969.73278220","0"],[1787644800000,"79705.79000000","80249.00000000","79622.00000000","79930.77000000","788.31559000",1787648399999,"63045654.98918400",210953,"418.81942000","33494972.50143400","0"],[1787648400000,"79930.76000000","79958.00000000","78888.00000000","79187.20000000","1475.28510000",1787651999999,"117334438.34976550",296448,"608.55281000","48390639.70297190","0"],[1787652000000,"79187.20000000","79484.01000000","78992.00000000","79309.63000000","836.94668000",1787655599999,"66363504.44540180",211282,"368.18052000","29190950.63428080","0"],[1787655600000,"79309.63000000","79463.59000000","79044.18000000","79117.99000000","617.29432000",1787659199999,"48904938.35192710",202400,"329.25635000","26085170.63076400","0"],[1787659200000,"79118.00000000","79171.88000000","78640.00000000","78980.00000000","1007.34070000",1787662799999,"79480933.32968000",334380,"419.82325000","33129946.69833240","0"],[1787662800000,"78980.01000000","79222.00000000","78120.74000000","78647.99000000","1734.12220000",1787666399999,"136508936.07128110",474098,"773.98228000","60969826.54439130","0"],[1787666400000,"78648.00000000","79386.94000000","78531.55000000","79235.99000000","1216.06528000",1787669999999,"96163900.53130910",416847,"660.39149000","52220819.05832300","0"],[1787670000000,"79236.00000000","79527.09000000","79020.04000000","79502.01000000","794.08262000",1787673599999,"62969457.12348390",258208,"468.63248000","37165066.85933300","0"],[1787673600000,"79502.01000000","79563.71000000","79067.72000000","79156.02000000","676.17870000",1787677199999,"53614531.39603040",190786,"324.24113000","25702490.72374330","0"],[1787677200000,"79156.02000000","79256.08000000","78752.06000000","79240.01000000","747.28203000",1787680799999,"59056059.93229550",184548,"468.72945000","37045497.46148240","0"],[1787680800000,"79240.02000000","79380.00000000","79048.44000000","79128.00000000","469.50082000",1787684399999,"37196535.51838130",120528,"271.62983000","21519192.25955050","0"],[1787684400000,"79128.01000000","79233.57000000","78728.35000000","78925.95000000","702.86873000",1787687999999,"55501396.25359980",153843,"364.96246000","28820652.09051660","0"],[1787688000000,"78925.96000000","78976.00000000","78165.27000000","78206.13000000","777.55096000",1787691599999,"61060251.73305360",249022,"282.80558000","22216259.45777600","0"],[1787691600000,"78206.14000000","78664.00000000","77851.00000000","78570.00000000","840.88883000",1787695199999,"65807214.85889790",282674,"335.00073000","26225995.28517900","0"],[1787695200000,"78569.99000000","79000.00000000","78569.99000000","78889.51000000","577.33833000",1787698799999,"45504667.95856910",165429,"357.70407000","28194228.27141620","0"],[1787698800000,"78889.51000000","78977.49000000","78396.88000000","78539.14000000","690.39348000",1787702399999,"54340963.75683440",180410,"392.52607000","30897953.01220360","0"],[1787702400000,"78539.13000000","78721.48000000","78312.00000000","78631.79000000","680.65038000",1787705999999,"53433045.14242830",247766,"385.57778000","30272844.37210490","0"],[1787706000000,"78631.70000000","78960.00000000","78607.29000000","78815.13000000","572.39774000",1787709599999,"45105670.92767200",168124,"323.18718000","25466522.14677390","0"],[1787709600000,"78815.13000000","79251.60000000","78748.56000000","79108.00000000","505.52805000",1787713199999,"39959522.95855480",155111,"317.81514000","25121403.20281060","0"],[1787713200000,"79108.01000000","79184.00000000","78900.00000000","79088.62000000","453.50631000",1787716799999,"35851259.52598660",104987,"283.03897000","22376688.72719780","0"],[1787716800000,"79088.61000000","79200.00000000","78790.68000000","78826.00000000","482.93427000",1787720399999,"38153194.82504600",139395,"248.38790000","19624690.70822130","0"],[1787720400000,"78826.00000000","79143.62000000","78638.00000000","79085.98000000","515.23689000",1787723999999,"40669940.92662820",159065,"316.28243000","24964998.57864320","0"],[1787724000000,"79085.98000000","79206.00000000","78816.00000000","78947.92000000","459.35770000",1787727599999,"36276505.28110820",138853,"239.46062000","18912675.83269560","0"],[1787727600000,"78947.92000000","79096.00000000","78867.00000000","78925.56000000","516.24118000",1787731199999,"40773752.54700630",133538,"276.51082000","21838634.32908860","0"],[1787731200000,"78925.57000000","79119.37000000","78600.00000000","78707.59000000","995.42693000",1787734799999,"78538158.49629050",176225,"282.74175000","22314411.65179100","0"],[1787734800000,"78707.59000000","78877.02000000","78244.83000000","78444.49000000","553.36821000",1787738399999,"43450154.39908950",186883,"235.00152000","18458064.62909920","0"],[1787738400000,"78444.50000000","78879.75000000","78291.09000000","78727.45000000","367.28381000",1787741999999,"28870549.80512150",151535,"194.83731000","15317196.56673460","0"],[1787742000000,"78727.46000000","78782.00000000","78317.00000000","78487.26000000","413.44093000",1787745599999,"32467808.90189650",144198,"199.88935000","15698362.52092860","0"],[1787745600000,"78487.26000000","78713.79000000","77918.25000000","78319.59000000","1022.94925000",1787749199999,"80126099.04539540",270220,"470.75449000","36882408.72799080","0"],[1787749200000,"78319.58000000","78554.00000000","77913.19000000","78448.66000000","943.22287000",1787752799999,"73800842.86678470",360394,"436.08626000","34128227.87678570","0"],[1787752800000,"78448.66000000","78603.41000000","77774.00000000","77790.48000000","1051.14695000",1787756399999,"82136106.34568080",320531,"433.93689000","33936808.73470810","0"],[1787756400000,"77790.48000000","78167.26000000","77632.58000000","78011.65000000","712.24119000",1787759999999,"55494172.86184620",238396,"356.94528000","27814682.81531690","0"],[1787760000000,"78011.64000000","78161.73000000","77858.00000000","77991.30000000","600.54786000",1787763599999,"46858312.94868440",165923,"316.08281000","24663148.29454790","0"],[1787763600000,"77991.29000000","78603.00000000","77991.29000000","78442.83000000","585.12324000",1787767199999,"45853184.71505910",162916,"308.18009000","24150473.89981360","0"],[1787767200000,"78442.84000000","78650.26000000","78280.01000000","78472.41000000","337.24489000",1787770799999,"26466240.38994500",124570,"164.82939000","12935120.72712040","0"],[1787770800000,"78472.41000000","78572.00000000","78292.00000000","78475.49000000","466.85134000",1787774399999,"36621232.70974780",109473,"267.17741000","20958730.89997000","0"],[1787774400000,"78475.49000000","78521.70000000","78200.00000000","78452.04000000","322.22426000",1787777999999,"25261198.99818860",97769,"179.41229000","14065252.90395940","0"],[1787778000000,"78452.04000000","78845.06000000","78392.19000000","78724.01000000","428.48439000",1787781599999,"33716144.94521410",162670,"236.11500000","18579053.52676490","0"],[1787781600000,"78724.00000000","78975.85000000","78554.00000000","78700.00000000","931.26213000",1787785199999,"73316447.17942330",177288,"450.85342000","35488170.73005850","0"],[1787785200000,"78700.00000000","79174.12000000","78654.00000000","79023.75000000","697.08810000",1787788799999,"55036509.13644070",188697,"376.16814000","29697911.69642440","0"],[1787788800000,"79023.75000000","79028.49000000","78690.01000000","78690.01000000","527.82725000",1787792399999,"41623333.18002610",143223,"276.48523000","21801237.79135220","0"],[1787792400000,"78690.02000000","79017.99000000","78546.13000000","78898.67000000","520.71745000",1787795999999,"41009933.21967800",177349,"195.56998000","15407765.52584810","0"],[1787796000000,"78898.68000000","78978.00000000","78704.62000000","78717.76000000","429.02181000",1787799599999,"33792927.42215540",112974,"103.79050000","8178870.01780970","0"],[1787799600000,"78717.76000000","78990.00000000","78643.23000000","78830.68000000","357.29079000",1787803199999,"28153241.93222890",117813,"138.06770000","10882914.19546790","0"],[1787803200000,"78830.68000000","78900.00000000","78684.18000000","78783.99000000","181.61392000",1787806799999,"14309854.18601290",91731,"77.98245000","6143894.63662980","0"],[1787806800000,"78783.99000000","78928.00000000","78600.00000000","78912.55000000","297.32854000",1787810399999,"23409213.46600110",92406,"109.84490000","8650138.40370370","0"],[1787810400000,"78912.54000000","78912.55000000","78604.78000000","78817.49000000","399.15003000",1787813999999,"31421828.55595510",109896,"180.91549000","14240468.53141120","0"],[1787814000000,"78817.50000000","79095.99000000","78754.00000000","79082.17000000","345.94116000",1787817599999,"27291199.06949680",90907,"157.59858000","12433665.03650960","0"],[1787817600000,"79082.18000000","80022.00000000","79048.00000000","79755.99000000","1705.62217000",1787821199999,"135896227.12694690",358346,"884.24818000","70443267.40447350","0"],[1787821200000,"79756.00000000","80520.00000000","79683.09000000","79986.00000000","1131.87984000",1787824799999,"90693075.61644780",309104,"505.85634000","40543886.91918420","0"],[1787824800000,"79986.00000000","80158.15000000","79342.00000000","79626.00000000","684.67175000",1787828399999,"54584954.74927950",257610,"278.50705000","22203660.06607310","0"],[1787828400000,"79625.99000000","79766.30000000","79172.65000000","79477.67000000","621.11446000",1787831999999,"49375138.51877340",199214,"282.55080000","22466242.47722530","0"],[1787832000000,"79477.66000000","79596.00000000","79266.00000000","79282.31000000","505.96518000",1787835599999,"40179728.20554490",207952,"227.37949000","18056048.83722800","0"],[1787835600000,"79282.31000000","79568.00000000","78920.00000000","79533.15000000","1143.32188000",1787839199999,"90621849.96471690",417403,"481.10835000","38135157.90448120","0"],[1787839200000,"79533.16000000","80388.00000000","79354.47000000","80204.05000000","1464.19180000",1787842799999,"116997231.83600180",506222,"702.27287000","56111672.55379560","0"],[1787842800000,"80204.06000000","80799.91000000","80094.00000000","80302.32000000","1415.34964000",1787846399999,"113895603.24422650",465136,"684.40660000","55076996.50519750","0"],[1787846400000,"80302.32000000","80624.00000000","80189.39000000","80374.00000000","957.98058000",1787849999999,"77046613.19014410",300825,"396.09147000","31856748.84683170","0"],[1787850000000,"80374.00000000","80848.74000000","80230.00000000","80442.46000000","973.76075000",1787853599999,"78514145.61448350",266455,"428.78850000","34574472.33136900","0"],[1787853600000,"80442.47000000","80442.47000000","79749.70000000","80150.69000000","662.82544000",1787857199999,"53060183.70334120",190313,"294.95062000","23608285.77422000","0"],[1787857200000,"80150.69000000","80294.11000000","79886.00000000","79910.19000000","514.60852000",1787860799999,"41211931.81476420",116971,"237.64322000","19031852.07945360","0"],[1787860800000,"79910.19000000","80120.00000000","79882.86000000","80096.00000000","282.87253000",1787864399999,"22629535.23811220",98189,"141.90755000","11352149.07461970","0"],[1787864400000,"80096.00000000","80184.00000000","79975.74000000","80184.00000000","278.41542000",1787867999999,"22293872.90344220",85989,"112.14464000","8979664.24272400","0"],[1787868000000,"80184.00000000","80432.36000000","80150.00000000","80303.21000000","534.24073000",1787871599999,"42882233.16783860",113662,"283.61881000","22764257.91397200","0"],[1787871600000,"80303.21000000","80393.60000000","80134.00000000","80249.58000000","329.82531000",1787875199999,"26476519.54786060",102595,"176.77115000","14190761.69571370","0"],[1787875200000,"80249.59000000","80705.37000000","80153.99000000","80576.00000000","516.59696000",1787878799999,"41529124.04291740",158955,"292.40267000","23506213.92972830","0"],[1787878800000,"80575.99000000","81478.87000000","80434.15000000","80500.38000000","1463.05089000",1787882399999,"118472216.99555370",336893,"822.76071000","66629305.54164200","0"],[1787882400000,"80500.38000000","80500.38000000","79723.02000000","79926.11000000","1190.20509000",1787885999999,"95301649.77336790",283107,"511.68045000","40963491.42897710","0"],[1787886000000,"79926.11000000","80060.01000000","79775.61000000","79810.49000000","530.69453000",1787889599999,"42406424.15911130",135164,"252.16982000","20146775.92669340","0"],[1787889600000,"79810.48000000","79970.50000000","79603.81000000","79643.81000000","562.86792000",1787893199999,"44900561.01726190",130968,"316.49923000","25252227.55382960","0"],[1787893200000,"79643.80000000","79872.60000000","79558.11000000","79686.00000000","326.58104000",1787896799999,"26025090.22424000",109319,"156.91806000","12506675.98672740","0"],[1787896800000,"79686.00000000","79999.00000000","79685.99000000","79904.21000000","359.13230000",1787900399999,"28686566.82322170",137101,"187.59997000","14985274.86818560","0"],[1787900400000,"79904.21000000","79904.21000000","79573.36000000","79660.00000000","1018.10642000",1787903999999,"81126215.95375840",143015,"241.25446000","19221637.91318660","0"],[1787904000000,"79660.00000000","79840.00000000","79480.00000000","79516.78000000","526.20796000",1787907599999,"41943337.23684060",119763,"235.72110000","18796904.47314880","0"],[1787907600000,"79516.77000000","79516.78000000","79259.43000000","79285.19000000","541.74443000",1787911199999,"42996339.98905820",124282,"283.24118000","22482369.79489230","0"],[1787911200000,"79285.19000000","79571.99000000","79001.01000000","79565.89000000","548.77151000",1787914799999,"43482645.18317920",129610,"278.04255000","22037183.19155820","0"],[1787914800000,"79565.90000000","79770.29000000","79555.22000000","79604.13000000","394.07937000",1787918399999,"31391715.12908310",96837,"163.12457000","12994111.82705740","0"],[1787918400000,"79604.12000000","79727.36000000","79306.11000000","79421.05000000","400.05317000",1787921999999,"31801379.67835110",113842,"172.31828000","13699285.03758190","0"],[1787922000000,"79421.04000000","79635.01000000","79034.56000000","79330.75000000","843.22470000",1787925599999,"66877783.00563640",217173,"461.17816000","36584174.98766420","0"],[1787925600000,"79330.34000000","79706.64000000","78423.03000000","79542.44000000","2930.13002000",1787929199999,"231632508.58844940",630673,"1392.18807000","110138064.12872390","0"],[1787929200000,"79542.44000000","79838.73000000","78312.64000000","78331.13000000","1255.01594000",1787932799999,"99196388.19583600",307203,"600.03940000","47463476.22787410","0"],[1787932800000,"78331.13000000","78404.00000000","76888.00000000","77788.46000000","2955.61638000",1787936399999,"229617149.19475900",661307,"1335.49859000","103754417.62151490","0"],[1787936400000,"77788.45000000","78131.86000000","77642.78000000","77904.00000000","722.76014000",1787939999999,"56273827.73368490",254944,"352.46987000","27444898.77299000","0"],[1787940000000,"77904.00000000","77935.50000000","77270.00000000","77554.00000000","575.36359000",1787943599999,"44617320.71908010",186420,"238.76721000","18513797.93812510","0"],[1787943600000,"77554.00000000","77797.35000000","77376.00000000","77580.03000000","501.05200000",1787947199999,"38888067.86339880",167896,"240.59738000","18677052.28513620","0"],[1787947200000,"77580.03000000","77609.83000000","77310.24000000","77407.34000000","264.10726000",1787950799999,"20461720.35606320",119611,"118.59606000","9188001.15992750","0"],[1787950800000,"77407.34000000","77537.33000000","77255.69000000","77364.00000000","392.38715000",1787954399999,"30371849.83812040",98500,"169.82544000","13145027.83248770","0"],[1787954400000,"77364.00000000","77773.20000000","77342.00000000","77758.69000000","339.14252000",1787957999999,"26322577.53800410",96411,"213.33791000","16562424.26802790","0"],[1787958000000,"77758.69000000","77846.72000000","77640.74000000","77845.87000000","599.54517000",1787961599999,"46605143.03996380",63163,"264.17857000","20535646.60537620","0"],[1787961600000,"77845.88000000","77963.92000000","77722.00000000","77733.63000000","321.80979000",1787965199999,"25044555.32118720",83797,"164.85814000","12830962.70365920","0"],[1787965200000,"77733.63000000","77849.29000000","77631.28000000","77794.11000000","235.06968000",1787968799999,"18275809.99433950",70824,"110.79332000","8615791.64366900","0"],[1787968800000,"77794.11000000","77829.72000000","77584.53000000","77671.18000000","367.62079000",1787972399999,"28549355.99818190",82768,"169.09058000","13130834.64998730","0"],[1787972400000,"77671.18000000","77731.43000000","77507.16000000","77507.17000000","238.89187000",1787975999999,"18548329.04971460",92320,"103.55766000","8041283.02174320","0"],[1787976000000,"77507.17000000","77678.67000000","77507.17000000","77648.91000000","229.90598000",1787979599999,"17844069.27695070",71140,"104.75521000","8130037.17374770","0"],[1787979600000,"77648.91000000","77716.12000000","77604.06000000","77632.53000000","195.32253000",1787983199999,"15170676.33418250",55572,"107.49272000","8349195.48523510","0"],[1787983200000,"77632.52000000","77632.53000000","77382.37000000","77466.82000000","305.02922000",1787986799999,"23629366.16818880",58379,"137.15400000","10624122.54225080","0"],[1787986800000,"77466.83000000","77672.00000000","77438.01000000","77626.01000000","933.89852000",1787990399999,"72475362.68520920",95716,"477.76825000","37075780.00096670","0"],[1787990400000,"77626.01000000","77634.00000000","77487.73000000","77633.99000000","281.67849000",1787993999999,"21845925.09651080",56485,"159.14473000","12341644.59284480","0"],[1787994000000,"77634.00000000","77754.23000000","77566.01000000","77650.03000000","212.52791000",1787997599999,"16503770.40741240",45036,"95.02491000","7379302.54772980","0"],[1787997600000,"77650.02000000","77732.00000000","77526.00000000","77635.17000000","228.16206000",1788001199999,"17717885.83767370",48040,"126.04868000","9787566.32422980","0"],[1788001200000,"77635.17000000","77724.99000000","77573.32000000","77584.67000000","269.60514000",1788004799999,"20930580.78219910",42626,"153.61847000","11924501.96523460","0"],[1788004800000,"77584.66000000","77657.99000000","77506.63000000","77583.74000000","316.37633000",1788008399999,"24546251.43508710",46809,"215.65037000","16731797.43185360","0"],[1788008400000,"77583.74000000","77722.00000000","77559.45000000","77704.32000000","195.58499000",1788011999999,"15189189.76060760",46094,"73.43337000","5702638.64679980","0"],[1788012000000,"77704.32000000","78150.00000000","77663.83000000","78014.37000000","456.42164000",1788015599999,"35546019.56515390",101035,"287.76562000","22415388.08423100","0"],[1788015600000,"78014.37000000","78014.37000000","77806.90000000","77865.36000000","314.87544000",1788019199999,"24531865.22774340",82597,"169.03662000","13168684.17951230","0"],[1788019200000,"77865.36000000","78130.43000000","77858.29000000","78027.17000000","330.48346000",1788022799999,"25775696.51150500",90610,"159.61053000","12448656.60844750","0"],[1788022800000,"78027.17000000","78100.00000000","77896.00000000","78100.00000000","210.10626000",1788026399999,"16393221.33077770",64164,"108.48902000","8465319.54495700","0"],[1788026400000,"78099.99000000","78250.00000000","78018.02000000","78158.01000000","252.93546000",1788029999999,"19762803.41666170",63302,"142.19542000","11109841.21225220","0"],[1788030000000,"78158.01000000","78330.00000000","78138.87000000","78182.00000000","231.34566000",1788033599999,"18101311.56534730",61519,"115.78928000","9059810.99309820","0"],[1788033600000,"78181.99000000","78298.00000000","78117.95000000","78129.92000000","132.29288000",1788037199999,"10344245.05685320",43422,"63.60239000","4973384.71589950","0"],[1788037200000,"78129.92000000","78198.00000000","78062.00000000","78161.63000000","132.03751000",1788040799999,"10315284.68811250",47059,"66.00300000","5156425.28320850","0"],[1788040800000,"78161.62000000","78239.40000000","78086.00000000","78228.34000000","298.22816000",1788044399999,"23310723.84583100",33251,"119.45309000","9336347.68081290","0"],[1788044400000,"78228.33000000","78283.70000000","78190.00000000","78230.00000000","326.09280000",1788047999999,"25515685.49314690",37321,"164.56125000","12876856.83932210","0"],[1788048000000,"78230.00000000","78330.00000000","78147.17000000","78179.86000000","185.20224000",1788051599999,"14486529.71526520",55627,"89.18648000","6976550.44225950","0"],[1788051600000,"78179.86000000","78190.00000000","77994.02000000","78081.50000000","257.05271000",1788055199999,"20066684.79057170",59042,"116.30232000","9078617.76606420","0"],[1788055200000,"78081.49000000","78178.02000000","78014.74000000","78106.01000000","119.64466000",1788058799999,"9343393.41657730",45798,"58.39949000","4560378.11044770","0"],[1788058800000,"78106.00000000","78233.70000000","78065.99000000","78144.68000000","254.40453000",1788062399999,"19878537.24825790",49034,"165.11753000","12902332.33274710","0"],[1788062400000,"78144.68000000","78220.00000000","77990.00000000","78109.75000000","215.53426000",1788065999999,"16832328.55401410",42000,"104.12096000","8131989.28568840","0"],[1788066000000,"78109.74000000","78214.00000000","78109.74000000","78127.71000000","161.29313000",1788069599999,"12605166.66619340",24796,"81.30708000","6354118.49172580","0"],[1788069600000,"78127.72000000","78310.71000000","78106.07000000","78280.34000000","208.68022000",1788073199999,"16321247.07383260",41446,"140.47130000","10986808.89623490","0"],[1788073200000,"78280.34000000","78291.27000000","78118.00000000","78118.00000000","137.50550000",1788076799999,"10751032.15865070",24639,"61.45122000","4804403.54196210","0"],[1788076800000,"78118.00000000","78207.22000000","78034.00000000","78074.01000000","143.67594000",1788080399999,"11224795.30781500",41261,"66.63939000","5206052.85964030","0"],[1788080400000,"78074.01000000","78118.87000000","77986.00000000","78000.01000000","165.26795000",1788083999999,"12897144.52346520",43715,"62.43516000","4872563.08499050","0"],[1788084000000,"78000.01000000","78145.29000000","77962.49000000","78145.29000000","168.30514000",1788087599999,"13137638.49407040",40508,"87.61223000","6838866.30321940","0"],[1788087600000,"78145.29000000","78242.00000000","78117.11000000","78166.00000000","172.04094000",1788091199999,"13449042.97227110",45439,"81.34751000","6359040.19695650","0"],[1788091200000,"78165.99000000","78850.81000000","78165.99000000","78785.06000000","814.10982000",1788094799999,"63968836.74604740",168381,"444.15199000","34898161.31598020","0"],[1788094800000,"78785.06000000","78966.76000000","78590.14000000","78860.00000000","488.82020000",1788098399999,"38512958.55621070",122217,"228.16810000","17978009.51133040","0"],[1788098400000,"78860.01000000","78945.94000000","78722.00000000","78783.71000000","439.32977000",1788101999999,"34639082.70806200",90956,"196.72738000","15510133.71542980","0"],[1788102000000,"78783.70000000","78912.94000000","78626.00000000","78823.63000000","553.82108000",1788105599999,"43625230.31410360",123696,"252.69810000","19905722.25312840","0"],[1788105600000,"78823.62000000","79400.00000000","78750.00000000","79337.93000000","667.56388000",1788109199999,"52807026.29752090",227923,"364.53661000","28835546.83780380","0"],[1788109200000,"79337.93000000","79337.93000000","78774.85000000","79021.02000000","460.72685000",1788112799999,"36409326.86765280",156639,"192.00166000","15171903.80751180","0"],[1788112800000,"79021.02000000","79181.99000000","78776.00000000","79036.69000000","293.77870000",1788116399999,"23199034.45121130",102898,"148.62857000","11736253.46247330","0"],[1788116400000,"79036.68000000","79041.96000000","78721.98000000","78856.39000000","232.19118000",1788119999999,"18323014.75234720",73674,"93.88394000","7408654.31885510","0"],[1788120000000,"78856.39000000","78931.49000000","78438.23000000","78597.33000000","294.21340000",1788123599999,"23159701.86921370",104648,"128.52156000","10120310.29482370","0"],[1788123600000,"78597.32000000","78733.77000000","78229.82000000","78653.00000000","461.41088000",1788127199999,"36219144.85661500",143728,"205.34082000","16123380.63172280","0"],[1788127200000,"78653.00000000","78804.00000000","78280.00000000","78422.01000000","390.42367000",1788130799999,"30647854.09774010",180929,"171.75436000","13484326.98255360","0"],[1788130800000,"78422.01000000","78454.00000000","77000.00000000","77682.00000000","1800.42740000",1788134399999,"140001787.12675550",395928,"773.53993000","60188742.90296180","0"],[1788134400000,"77682.00000000","78185.89000000","77436.40000000","77937.04000000","711.43379000",1788137999999,"55360956.34007550",231415,"364.76246000","28391430.36663940","0"],[1788138000000,"77937.03000000","77993.03000000","77565.08000000","77640.94000000","567.26058000",1788141599999,"44099982.36466010",239052,"255.01238000","19826232.56681290","0"],[1788141600000,"77640.93000000","78000.00000000","77392.00000000","77473.99000000","573.39934000",1788145199999,"44571951.93566170",173143,"345.41556000","26857082.32744040","0"],[1788145200000,"77474.00000000","77872.00000000","77394.00000000","77756.71000000","278.92536000",1788148799999,"21668121.17286810",118748,"152.93235000","11880039.04567080","0"],[1788148800000,"77756.70000000","77769.11000000","77458.83000000","77622.28000000","550.02773000",1788152399999,"42657623.11533720",121607,"310.63920000","24088535.32464390","0"],[1788152400000,"77622.29000000","78156.78000000","77514.00000000","78016.00000000","511.92091000",1788155999999,"39886514.13543070",189845,"304.79780000","23747983.44245930","0"],[1788156000000,"78016.01000000","78156.77000000","77864.16000000","78093.87000000","968.02210000",1788159599999,"75553014.34652810",161967,"459.01655000","35826120.28069810","0"],[1788159600000,"78093.88000000","78322.56000000","78034.01000000","78196.01000000","716.03378000",1788163199999,"55972072.01598720",159758,"329.23211000","25736451.99541300","0"],[1788163200000,"78196.01000000","78521.89000000","77982.00000000","78480.80000000","782.74546000",1788166799999,"61270278.00239900",198166,"492.12493000","38536295.12053980","0"],[1788166800000,"78480.79000000","78802.00000000","78396.35000000","78511.03000000","624.76686000",1788170399999,"49126113.81833450",187043,"307.37441000","24167280.77572760","0"],[1788170400000,"78511.03000000","78732.00000000","78316.91000000","78710.01000000","576.71834000",1788173999999,"45275075.80618680",140563,"356.70789000","28004532.18943410","0"],[1788174000000,"78710.02000000","78710.02000000","78302.00000000","78315.43000000","482.35572000",1788177599999,"37865204.14146140",117644,"192.88418000","15142107.56548140","0"],[1788177600000,"78315.43000000","78543.86000000","77675.04000000","77930.39000000","816.61258000",1788181199999,"63787889.73365720",266690,"320.42336000","25029255.16447940","0"],[1788181200000,"77930.40000000","78282.00000000","77716.75000000","77867.39000000","1083.27160000",1788184799999,"84481767.18873060",401876,"522.83505000","40777748.42382620","0"],[1788184800000,"77867.39000000","78686.94000000","77746.60000000","78600.14000000","1368.66274000",1788188399999,"107089319.43811690",378195,"806.57194000","63132005.29375580","0"],[1788188400000,"78601.93000000","78777.90000000","78212.30000000","78580.42000000","1119.65651000",1788191999999,"87907139.51972740",269808,"630.74683000","49518667.07140910","0"],[1788192000000,"78580.43000000","78884.48000000","78524.00000000","78639.57000000","576.26452000",1788195599999,"45336123.13507970",187411,"296.00316000","23289460.81966210","0"],[1788195600000,"78639.57000000","79019.86000000","78494.00000000","78897.36000000","604.69852000",1788199199999,"47632868.28107970",180507,"365.15982000","28767017.53997010","0"],[1788199200000,"78897.35000000","79212.00000000","78779.24000000","79016.00000000","473.51591000",1788202799999,"37412001.43501090",155159,"263.58814000","20825128.99635280","0"],[1788202800000,"79016.01000000","79250.00000000","78851.93000000","78898.06000000","423.46335000",1788206399999,"33483864.93913920",151293,"209.67417000","16578899.43269800","0"],[1788206400000,"78898.06000000","79172.00000000","78784.32000000","78864.72000000","366.68341000",1788209999999,"28941395.76987670",94763,"194.44178000","15345150.46792500","0"],[1788210000000,"78864.73000000","79071.12000000","78732.22000000","78964.32000000","404.71113000",1788213599999,"31939620.94284430",83010,"239.11198000","18870141.53751220","0"],[1788213600000,"78964.33000000","79015.83000000","78579.30000000","78593.15000000","346.21313000",1788217199999,"27269635.30332470",77678,"205.00686000","16146570.83736110","0"],[1788217200000,"78593.15000000","78593.61000000","78405.01000000","78581.29000000","376.54265000",1788220799999,"29569649.35590220",69396,"226.17219000","17760714.77170940","0"],[1788220800000,"78581.30000000","78900.01000000","78562.00000000","78652.00000000","522.70913000",1788224399999,"41160252.30089720",90560,"336.23220000","26474473.15732220","0"],[1788224400000,"78652.00000000","78797.99000000","78375.83000000","78410.62000000","440.94430000",1788227999999,"34636356.70488320",93552,"237.71264000","18673587.63035120","0"],[1788228000000,"78410.62000000","78457.55000000","78189.93000000","78449.99000000","524.89493000",1788231599999,"41109592.51491510",105652,"291.37786000","22820156.13210540","0"],[1788231600000,"78449.99000000","78874.00000000","78400.18000000","78679.01000000","542.20640000",1788235199999,"42665617.93888690",113731,"201.80206000","15870508.73078110","0"],[1788235200000,"78679.01000000","78915.09000000","78653.96000000","78727.11000000","444.12648000",1788238799999,"34968841.61066630",81525,"252.22083000","19857725.92258910","0"],[1788238800000,"78727.11000000","79220.61000000","78727.11000000","79179.99000000","546.96321000",1788242399999,"43215526.78973460",139563,"367.69780000","29046715.29023020","0"],[1788242400000,"79179.99000000","79179.99000000","78745.38000000","78745.39000000","464.70536000",1788245999999,"36677350.38538490",107181,"280.39984000","22128814.36943510","0"],[1788246000000,"78745.39000000","78806.00000000","78500.00000000","78632.37000000","405.71300000",1788249599999,"31916443.86906970",113433,"163.92095000","12898584.11376080","0"],[1788249600000,"78632.37000000","78658.01000000","77820.00000000","77883.28000000","939.11065000",1788253199999,"73318923.48743960",285101,"467.29323000","36480576.75962500","0"],[1788253200000,"77883.28000000","78062.24000000","77786.18000000","77915.00000000","951.34245000",1788256799999,"74131405.28393480",164648,"658.20510000","51292391.55070130","0"],[1788256800000,"77915.00000000","78196.00000000","77758.69000000","78029.67000000","423.94155000",1788260399999,"33064705.82988150",146353,"212.48530000","16573825.36228970","0"],[1788260400000,"78029.67000000","78202.52000000","77890.00000000","78098.97000000","337.44732000",1788263999999,"26336537.18190460",123215,"177.94101000","13888379.68337210","0"],[1788264000000,"78098.96000000","78156.00000000","77742.01000000","78004.00000000","474.45626000",1788267599999,"36989970.31063160",144497,"212.33553000","16553889.03542660","0"],[1788267600000,"78004.01000000","78202.00000000","77510.00000000","78071.99000000","1285.21254000",1788271199999,"100019632.19127170",328526,"640.88379000","49873470.52100470","0"],[1788271200000,"78072.00000000","78424.00000000","78052.00000000","78167.99000000","800.55583000",1788274799999,"62663911.16219420",231720,"405.27556000","31722389.13863070","0"],[1788274800000,"78168.00000000","78169.69000000","77727.61000000","77919.06000000","560.10608000",1788278399999,"43631741.26673670",165388,"256.17459000","19954287.11331560","0"],[1788278400000,"77919.07000000","77976.00000000","77318.00000000","77596.01000000","692.23833000",1788281999999,"53703500.88552150",195360,"289.86270000","22488436.91779770","0"],[1788282000000,"77596.01000000","77721.26000000","77241.12000000","77265.79000000","484.76204000",1788285599999,"37569508.87195950",133839,"206.28247000","15992423.97694010","0"],[1788285600000,"77265.79000000","77319.64000000","76420.00000000","77153.90000000","1485.89835000",1788289199999,"114250942.36735000",308625,"563.76262000","43348758.61503150","0"],[1788289200000,"77153.89000000","77466.55000000","77112.00000000","77312.00000000","445.04268000",1788292799999,"34392130.62550450",153845,"242.69299000","18756541.64419870","0"],[1788292800000,"77312.00000000","77471.90000000","77236.48000000","77448.45000000","266.37627000",1788296399999,"20611023.10881060",104602,"138.08612000","10684246.02677450","0"],[1788296400000,"77448.46000000","77516.30000000","76920.36000000","77211.32000000","414.98710000",1788299999999,"32019439.54314770",144966,"186.03385000","14350021.18684810","0"],[1788300000000,"77211.32000000","77364.01000000","77030.00000000","77274.02000000","335.29844000",1788303599999,"25882223.17042310",95770,"151.00211000","11657774.99173550","0"],[1788303600000,"77274.02000000","77638.18000000","77218.00000000","77439.00000000","341.60079000",1788307199999,"26451699.25017980",91153,"188.46396000","14593580.35908870","0"],[1788307200000,"77439.01000000","77512.00000000","77132.00000000","77213.25000000","352.51719000",1788310799999,"27259232.44246590",102604,"168.09409000","12996908.59999900","0"],[1788310800000,"77213.24000000","77372.00000000","76718.48000000","77020.68000000","661.59711000",1788314399999,"50993069.61008680",159137,"303.28153000","23378770.54930770","0"],[1788314400000,"77020.67000000","77343.74000000","76948.97000000","77329.20000000","437.17945000",1788317999999,"33741152.01886120",148395,"270.60642000","20886282.58860110","0"],[1788318000000,"77329.20000000","77792.00000000","77314.51000000","77563.50000000","618.37453000",1788321599999,"47965092.30218410",179529,"357.51722000","27731284.93436840","0"],[1788321600000,"77563.50000000","77612.84000000","77294.56000000","77561.82000000","299.92710000",1788325199999,"23234243.14374740",93055,"167.18115000","12950828.99286100","0"],[1788325200000,"77561.82000000","77761.93000000","77438.00000000","77651.07000000","341.82850000",1788328799999,"26540903.41973180",114750,"172.26874000","13374683.05091960","0"],[1788328800000,"77651.08000000","77724.00000000","77462.00000000","77611.54000000","397.05137000",1788332399999,"30813549.56361010",106101,"194.84751000","15120950.88855200","0"],[1788332400000,"77611.53000000","77765.99000000","77473.84000000","77473.85000000","515.90710000",1788335999999,"40029235.07220520",105104,"241.78819000","18760005.73857980","0"],[1788336000000,"77473.86000000","77546.00000000","76746.81000000","76854.11000000","705.11459000",1788339599999,"54393253.16730440",157280,"353.33066000","27249460.18483480","0"],[1788339600000,"76854.11000000","77049.40000000","76484.64000000","76752.26000000","1036.05232000",1788343199999,"79490076.20817280",198501,"564.33657000","43299201.23291280","0"],[1788343200000,"76752.26000000","76753.83000000","76264.00000000","76680.88000000","924.89427000",1788346799999,"70777656.16787830",165139,"436.27318000","33391894.75930440","0"],[1788346800000,"76680.88000000","76848.73000000","76356.00000000","76828.76000000","641.75915000",1788350399999,"49175296.11934640",169221,"373.60001000","28629866.43103900","0"],[1788350400000,"76828.75000000","77049.40000000","76611.67000000","76613.88000000","581.91449000",1788353999999,"44705399.46199130",133844,"310.10599000","23828836.64762990","0"],[1788354000000,"76613.87000000","77443.61000000","76613.87000000","77146.00000000","812.83227000",1788357599999,"62582744.29608340",256420,"456.03474000","35113253.68642610","0"],[1788357600000,"77146.00000000","77490.00000000","77010.24000000","77066.42000000","555.40079000",1788361199999,"42896658.67810760",201789,"288.32914000","22272844.12546280","0"],[1788361200000,"77066.42000000","77386.00000000","76748.01000000","77288.98000000","824.93813000",1788364799999,"63589769.54464240",220698,"352.07808000","27141953.71639470","0"],[1788364800000,"77288.97000000","77582.00000000","77171.50000000","77171.50000000","1179.92404000",1788368399999,"91376850.06159020",165560,"572.12540000","44301149.04242120","0"],[1788368400000,"77171.51000000","77406.00000000","76950.56000000","77381.66000000","465.02159000",1788371999999,"35888319.90428800",129111,"254.84207000","19665572.68916850","0"],[1788372000000,"77381.65000000","77524.00000000","77296.52000000","77377.76000000","374.99513000",1788375599999,"29028999.88691480",96880,"156.26000000","12094658.44273800","0"],[1788375600000,"77377.76000000","77416.00000000","77124.00000000","77341.47000000","289.41380000",1788379199999,"22362121.11986520",87259,"134.12701000","10363403.02041240","0"],[1788379200000,"77341.48000000","77520.00000000","77207.47000000","77406.01000000","382.13526000",1788382799999,"29576149.28271700",95684,"226.50911000","17530840.07299900","0"],[1788382800000,"77406.00000000","77431.78000000","77242.00000000","77284.00000000","291.06451000",1788386399999,"22508523.16019180",90854,"116.91879000","9040709.37859960","0"],[1788386400000,"77284.01000000","77284.01000000","77023.11000000","77034.03000000","188.20028000",1788389999999,"14511772.79178410",76920,"90.39610000","6970020.82273700","0"],[1788390000000,"77034.03000000","77372.62000000","77007.36000000","77340.01000000","192.93523000",1788393599999,"14893045.16375320",58657,"86.53126000","6679914.09753990","0"],[1788393600000,"77340.01000000","77394.00000000","76980.01000000","77068.01000000","327.32527000",1788397199999,"25246388.29330490",92205,"164.94790000","12723473.74427400","0"],[1788397200000,"77068.00000000","77546.80000000","76968.00000000","77356.70000000","533.28645000",1788400799999,"41252307.50529460",138834,"306.71624000","23722240.67085690","0"]]