[[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"],[1788400800000,"77356.69000000","77900.00000000","77238.89000000","77816.01000000","563.52004000",1788404399999,"43743957.92042060",140123,"338.33307000","26265735.17032280","0"],[1788404400000,"77816.02000000","77880.00000000","77642.09000000","77708.00000000","385.93335000",1788407999999,"30008657.70002760",72216,"178.99132000","13917179.40556030","0"],[1788408000000,"77708.01000000","77833.10000000","77547.16000000","77776.00000000","336.15526000",1788411599999,"26114310.82063290",70635,"160.13536000","12439414.96424920","0"],[1788411600000,"77775.99000000","77829.80000000","77101.01000000","77809.91000000","617.52986000",1788415199999,"47867468.57138280",160539,"327.77946000","25411298.47353420","0"],[1788415200000,"77809.91000000","77856.16000000","77698.75000000","77835.19000000","408.13131000",1788418799999,"31739177.75710010",80580,"232.35987000","18070723.20675700","0"],[1788418800000,"77835.20000000","78183.91000000","77600.00000000","77663.15000000","696.21966000",1788422399999,"54266550.84571120",165170,"392.92812000","30625367.97667950","0"],[1788422400000,"77663.14000000","78066.00000000","77663.14000000","77843.34000000","363.22912000",1788425999999,"28295515.00337590",126495,"182.17587000","14191118.68462410","0"],[1788426000000,"77843.34000000","77975.46000000","77608.00000000","77615.24000000","341.00857000",1788429599999,"26518544.24817240",121647,"183.24750000","14251458.47138070","0"],[1788429600000,"77615.25000000","77773.26000000","77478.00000000","77735.88000000","406.39260000",1788433199999,"31537803.03682020",127753,"220.50401000","17111293.78921130","0"],[1788433200000,"77735.88000000","78004.94000000","77709.52000000","77948.39000000","396.76900000",1788436799999,"30904556.65732760",138937,"216.39992000","16855218.99280860","0"],[1788436800000,"77948.39000000","78782.75000000","77896.07000000","78652.38000000","979.94222000",1788440399999,"76741938.59225320",237253,"590.82503000","46273313.55310670","0"],[1788440400000,"78652.37000000","79000.00000000","78450.25000000","78840.52000000","1052.74377000",1788443999999,"82875868.44864650",263867,"511.29123000","40257778.80003430","0"],[1788444000000,"78840.52000000","80561.00000000","78704.00000000","80549.97000000","2513.50820000",1788447599999,"200372259.49375020",489059,"1560.45230000","124390746.14928230","0"],[1788447600000,"80549.97000000","81370.33000000","80354.65000000","81348.00000000","3056.18534000",1788451199999,"246896380.12521410",470728,"1741.69826000","140704298.26167380","0"],[1788451200000,"81348.00000000","81360.00000000","80613.52000000","80969.37000000","1239.78575000",1788454799999,"100310005.75633060",286152,"592.66244000","47946282.38323740","0"],[1788454800000,"80969.37000000","81188.17000000","80886.00000000","81042.00000000","875.49534000",1788458399999,"70963938.68061970",175257,"444.82291000","36055644.70121200","0"],[1788458400000,"81042.00000000","81333.33000000","80904.00000000","81254.32000000","595.62382000",1788461999999,"48315186.12855600",140651,"249.34767000","20227113.64438040","0"],[1788462000000,"81254.31000000","81790.00000000","81171.98000000","81755.41000000","1102.96623000",1788465599999,"89904177.80606570",212360,"569.09371000","46389067.02675110","0"],[1788465600000,"81755.41000000","81780.00000000","81392.74000000","81473.00000000","601.53572000",1788469199999,"49030070.34092740",170081,"292.62238000","23851204.87449710","0"],[1788469200000,"81473.00000000","82300.00000000","81288.00000000","81590.00000000","1292.57121000",1788472799999,"105713630.46579920",271260,"847.80790000","69368680.21267960","0"],[1788472800000,"81590.00000000","81604.65000000","80905.05000000","81140.00000000","712.57205000",1788476399999,"57885175.62710700",188149,"336.19266000","27311309.50421780","0"],[1788476400000,"81140.00000000","81338.00000000","81078.00000000","81270.37000000","407.99233000",1788479999999,"33135210.02232500",120694,"200.01954000","16245042.82226780","0"],[1788480000000,"81270.37000000","81427.75000000","80960.00000000","80972.12000000","643.20132000",1788483599999,"52223184.08375290",142119,"298.15775000","24206039.20736310","0"],[1788483600000,"80972.11000000","81097.92000000","80759.52000000","80968.01000000","505.56595000",1788487199999,"40907970.77160560",131593,"247.43832000","20024464.36855790","0"],[1788487200000,"80968.01000000","80968.01000000","80669.45000000","80831.99000000","433.77504000",1788490799999,"35039220.51046570",80848,"155.25388000","12541780.75299990","0"],[1788490800000,"80832.00000000","81021.80000000","80806.00000000","80850.00000000","523.81704000",1788494399999,"42378467.86065380",79313,"351.58007000","28443763.71144690","0"],[1788494400000,"80850.01000000","81288.00000000","80820.00000000","81070.54000000","602.46481000",1788497999999,"48855186.95486400",99403,"361.13471000","29280496.71036840","0"],[1788498000000,"81070.54000000","81143.30000000","80863.03000000","80996.15000000","593.73244000",1788501599999,"48092884.41062080",88487,"345.03898000","27947067.90744840","0"],[1788501600000,"80996.15000000","81090.00000000","80573.21000000","80797.39000000","435.61525000",1788505199999,"35210813.08253900",90837,"204.75934000","16556123.61737040","0"],[1788505200000,"80797.40000000","80966.75000000","80641.65000000","80656.87000000","705.83482000",1788508799999,"57031148.83916970",122842,"246.77533000","19946356.75030100","0"],[1788508800000,"80656.86000000","81237.00000000","80502.87000000","81147.16000000","754.04554000",1788512399999,"61064292.38491360",156567,"400.77611000","32455875.27067160","0"],[1788512400000,"81147.16000000","81310.00000000","80934.24000000","81056.63000000","968.87345000",1788515999999,"78600433.19472500",165263,"538.44361000","43681138.14899780","0"],[1788516000000,"81056.63000000","81194.00000000","80831.14000000","81179.63000000","483.39639000",1788519599999,"39154493.29282870",112533,"242.00295000","19601989.25645010","0"],[1788519600000,"81179.64000000","81423.03000000","81080.01000000","81224.86000000","512.44736000",1788523199999,"41630838.14170840",114902,"270.38074000","21964899.32255430","0"],[1788523200000,"81224.86000000","81350.00000000","79177.77000000","79453.96000000","3691.19669000",1788526799999,"295282454.86979900",497181,"1497.15543000","119781258.37815090","0"],[1788526800000,"79453.95000000","79704.00000000","79000.00000000","79378.67000000","1927.84184000",1788530399999,"152990738.38407200",420756,"890.55014000","70672909.26525790","0"],[1788530400000,"79378.66000000","79572.00000000","78660.00000000","78915.71000000","1816.73349000",1788533999999,"143787875.48313520",368177,"823.68013000","65195877.37821100","0"],[1788534000000,"78915.71000000","79555.32000000","78800.00000000","79429.33000000","942.77981000",1788537599999,"74749564.08449400",153236,"540.59499000","42853642.39302400","0"],[1788537600000,"79429.33000000","79877.07000000","79378.19000000","79745.73000000","1059.83504000",1788541199999,"84422369.70462000",146157,"542.34324000","43193124.97120140","0"],[1788541200000,"79745.72000000","79752.92000000","79383.00000000","79472.22000000","392.51492000",1788544799999,"31238161.86028610",94348,"164.99009000","13130376.98350520","0"],[1788544800000,"79472.22000000","79655.86000000","79472.22000000","79618.15000000","263.34116000",1788548399999,"20957583.01693710",61975,"115.79654000","9215259.73879230","0"],[1788548400000,"79618.15000000","79819.99000000","79618.14000000","79793.34000000","391.97239000",1788551999999,"31252743.58514600",67612,"214.73828000","17121242.50497120","0"],[1788552000000,"79793.35000000","79862.15000000","79667.99000000","79697.04000000","252.17194000",1788555599999,"20115253.26347170",56258,"127.83459000","10197307.97373760","0"],[1788555600000,"79697.03000000","79819.30000000","79512.00000000","79624.00000000","645.54178000",1788559199999,"51471300.63742380",80909,"347.99386000","27742969.29994450","0"],[1788559200000,"79624.00000000","79716.00000000","79604.00000000","79636.09000000","498.99738000",1788562799999,"39753854.87644150",49729,"267.69523000","21324869.42571720","0"],[1788562800000,"79636.09000000","79758.00000000","79600.89000000","79660.77000000","152.92964000",1788566399999,"12182459.19087210",36855,"87.24518000","6949944.18749320","0"],[1788566400000,"79660.77000000","79721.57000000","79562.00000000","79573.36000000","179.53978000",1788569999999,"14298523.95257560",49108,"73.95008000","5889471.46066140","0"],[1788570000000,"79573.37000000","79710.00000000","79533.34000000","79533.34000000","251.27651000",1788573599999,"20008220.70065940",57685,"119.72812000","9533295.88013200","0"],[1788573600000,"79533.34000000","79622.00000000","79472.22000000","79569.09000000","226.54938000",1788577199999,"18022299.22774440",47171,"126.10239000","10031359.92672270","0"],[1788577200000,"79569.09000000","79630.74000000","79510.93000000","79582.00000000","222.17902000",1788580799999,"17683584.81101700",39488,"115.99001000","9231953.91595170","0"],[1788580800000,"79581.99000000","79589.84000000","79500.00000000","79500.01000000","283.95874000",1788584399999,"22587408.82405810",31702,"112.58614000","8955180.60319100","0"],[1788584400000,"79500.01000000","79600.01000000","79442.00000000","79577.53000000","486.56078000",1788587999999,"38693694.00670230",38996,"223.57064000","17779589.60874670","0"],[1788588000000,"79577.53000000","79715.72000000","79576.00000000","79644.01000000","255.76484000",1788591599999,"20369489.21175270",37438,"154.10683000","12273039.70947150","0"],[1788591600000,"79644.01000000","79763.41000000","79639.22000000","79709.96000000","273.27755000",1788595199999,"21782261.72180540",38976,"169.19107000","13485250.30598590","0"],[1788595200000,"79709.96000000","79727.95000000","79568.00000000","79650.00000000","377.92884000",1788598799999,"30097204.49137640",49058,"168.13998000","13390225.10673540","0"],[1788598800000,"79650.01000000","79735.97000000","79612.00000000","79631.28000000","391.22508000",1788602399999,"31173423.34955130",42403,"136.65149000","10888805.34995250","0"],[1788602400000,"79631.29000000","79664.00000000","79593.92000000","79618.01000000","324.09358000",1788605999999,"25806378.67225060",48678,"127.55993000","10156836.06174220","0"],[1788606000000,"79618.00000000","79674.33000000","79608.00000000","79609.28000000","224.00252000",1788609599999,"17839676.26429610",37745,"113.95351000","9075218.39837890","0"],[1788609600000,"79609.29000000","79774.00000000","79609.28000000","79704.14000000","350.25887000",1788613199999,"27916538.71229250",48453,"197.59434000","15748941.35991240","0"],[1788613200000,"79704.13000000","79762.00000000","79545.96000000","79613.67000000","488.89817000",1788616799999,"38953067.37719720",64938,"234.66780000","18698462.16572180","0"],[1788616800000,"79613.67000000","79756.32000000","79613.67000000","79719.76000000","292.28201000",1788620399999,"23299226.74100570",47013,"175.13017000","13960057.78758550","0"],[1788620400000,"79719.75000000","79816.00000000","79678.62000000","79806.01000000","383.76927000",1788623999999,"30602148.24212710",41440,"211.57504000","16872139.34656380","0"],[1788624000000,"79806.00000000","80200.00000000","79754.00000000","80042.00000000","716.52557000",1788627599999,"57276507.60309580",95798,"371.98143000","29736908.92918560","0"],[1788627600000,"80041.99000000","80162.29000000","79973.85000000","80058.60000000","894.70031000",1788631199999,"71625567.19376660",134524,"309.87664000","24809051.34023940","0"],[1788631200000,"80058.60000000","80078.00000000","79930.00000000","79999.98000000","332.81067000",1788634799999,"26628394.36501580",60189,"120.76731000","9661300.45516710","0"],[1788634800000,"79999.99000000","79999.99000000","79712.86000000","79754.00000000","243.22911000",1788638399999,"19422533.04413480",59828,"114.73568000","9162602.61032660","0"],[1788638400000,"79753.99000000","79840.25000000","79694.00000000","79737.83000000","651.64016000",1788641999999,"51973748.10684990",70284,"265.87148000","21203930.11801650","0"],[1788642000000,"79737.83000000","79938.00000000","79724.87000000","79906.02000000","164.28133000",1788645599999,"13116656.85962780",44415,"85.76395000","6847517.67463140","0"],[1788645600000,"79906.02000000","79947.99000000","79749.41000000","79783.99000000","517.56847000",1788649199999,"41300931.26790580",45570,"282.75987000","22562881.49536120","0"],[1788649200000,"79783.99000000","79912.83000000","79706.04000000","79831.75000000","584.91964000",1788652799999,"46684615.42030300",45150,"243.02835000","19394456.09703690","0"],[1788652800000,"79831.75000000","79940.68000000","79829.98000000","79868.00000000","147.80921000",1788656399999,"11809529.59299710",39506,"73.45342000","5868394.11213700","0"],[1788656400000,"79868.01000000","80067.45000000","79868.01000000","79951.39000000","305.00919000",1788659999999,"24390800.44604750",66627,"172.30719000","13778563.05074550","0"],[1788660000000,"79951.38000000","80019.11000000","79876.00000000","79907.28000000","258.24501000",1788663599999,"20646581.34896070",46157,"102.16378000","8166553.44306920","0"],[1788663600000,"79907.28000000","80107.99000000","79893.86000000","80028.01000000","248.71269000",1788667199999,"19891871.63672340",76700,"147.69923000","11814032.50283480","0"],[1788667200000,"80028.01000000","80028.01000000","79854.00000000","79866.01000000","362.36734000",1788670799999,"28961193.36875360",42045,"178.17594000","14239693.37503180","0"],[1788670800000,"79866.01000000","80107.99000000","79794.04000000","79989.13000000","642.22052000",1788674399999,"51301305.66608880",84097,"215.64753000","17229963.57119580","0"],[1788674400000,"79989.12000000","79989.13000000","79676.66000000","79784.65000000","290.41612000",1788677999999,"23184242.48190340",51291,"134.27462000","10718021.70016350","0"],[1788678000000,"79784.65000000","79865.89000000","79577.00000000","79805.00000000","339.23106000",1788681599999,"27063249.98295220",57385,"150.56310000","12012267.49743910","0"],[1788681600000,"79804.68000000","79889.99000000","79752.70000000","79837.17000000","578.27369000",1788685199999,"46156988.44059980",57346,"200.20678000","15983859.72825000","0"],[1788685200000,"79837.17000000","79990.00000000","79806.01000000","79885.77000000","684.16607000",1788688799999,"54666757.97768640",76210,"201.23602000","16077200.86202840","0"],[1788688800000,"79885.78000000","80020.00000000","79885.77000000","80003.93000000","223.38098000",1788692399999,"17863003.18670890",43891,"126.61939000","10125572.67343640","0"],[1788692400000,"80003.92000000","80003.93000000","79890.00000000","79919.17000000","224.08052000",1788695999999,"17914296.58274130",56191,"97.50315000","7794236.97339660","0"],[1788696000000,"79919.17000000","80010.00000000","79858.10000000","79922.04000000","269.79443000",1788699599999,"21572353.47922730",62529,"147.63136000","11804248.88254610","0"],[1788699600000,"79922.04000000","79968.00000000","79760.39000000","79829.98000000","380.28916000",1788703199999,"30363911.41759600",64711,"132.08906000","10545211.25546400","0"],[1788703200000,"79829.99000000","79840.25000000","79233.00000000","79543.06000000","699.69504000",1788706799999,"55690696.49217170",153997,"316.34896000","25180601.56233940","0"],[1788706800000,"79543.07000000","79734.59000000","79383.32000000","79716.50000000","342.10102000",1788710399999,"27228734.46002330",83009,"189.22071000","15061023.42383570","0"],[1788710400000,"79716.51000000","79786.00000000","79606.04000000","79682.00000000","222.29132000",1788713999999,"17716085.01347050",66497,"103.19794000","8224445.64924030","0"],[1788714000000,"79682.00000000","79773.88000000","79584.73000000","79745.34000000","205.07571000",1788717599999,"16346218.66946930",55849,"102.59011000","8177147.62184400","0"],[1788717600000,"79745.34000000","79970.00000000","79745.34000000","79955.34000000","218.34399000",1788721199999,"17444740.60211000",47227,"105.88569000","8459156.97365360","0"],[1788721200000,"79955.34000000","79955.34000000","79799.52000000","79829.99000000","213.50154000",1788724799999,"17046264.45812580",28891,"59.84805000","4777829.98749700","0"],[1788724800000,"79830.00000000","79973.56000000","79776.59000000","79912.00000000","235.83849000",1788728399999,"18845196.47363100",39222,"145.83788000","11654181.46853610","0"],[1788728400000,"79912.00000000","80034.00000000","79875.24000000","79944.38000000","381.14031000",1788731999999,"30474007.89060410",77819,"228.06685000","18234050.01018630","0"],[1788732000000,"79944.39000000","80093.79000000","79647.04000000","80055.17000000","486.73578000",1788735599999,"38880061.91384770",110060,"311.01629000","24844744.81277220","0"],[1788735600000,"80055.18000000","80559.99000000","80010.00000000","80341.83000000","896.09908000",1788739199999,"71964132.88261510",170988,"570.60772000","45829181.51186800","0"],[1788739200000,"80341.83000000","80443.99000000","80059.11000000","80160.01000000","473.23720000",1788742799999,"37966264.18376680",121749,"229.77083000","18433581.74218970","0"],[1788742800000,"80160.01000000","80243.81000000","79826.28000000","79926.14000000","429.22190000",1788746399999,"34325488.79790050",104614,"189.05697000","15118871.05865950","0"],[1788746400000,"79926.14000000","80426.00000000","79800.00000000","79874.24000000","411.23362000",1788749999999,"32931377.88735410",116777,"205.03549000","16420446.19026120","0"],[1788750000000,"79874.25000000","79986.02000000","79568.60000000","79596.39000000","424.23144000",1788753599999,"33824701.81611760",109936,"188.50547000","15030791.19690390","0"],[1788753600000,"79596.38000000","79732.15000000","79540.38000000","79724.00000000","680.36024000",1788757199999,"54186052.27687680",99575,"377.76662000","30085510.77534120","0"],[1788757200000,"79724.01000000","79926.04000000","79666.79000000","79759.47000000","625.29002000",1788760799999,"49885698.63672190",102592,"394.34943000","31460345.25163230","0"],[1788760800000,"79759.47000000","79825.70000000","79644.55000000","79659.27000000","564.03546000",1788764399999,"44964859.61345740",68685,"272.02991000","21688592.36420800","0"],[1788764400000,"79659.28000000","79691.06000000","79001.10000000","79397.83000000","867.88528000",1788767999999,"68877500.23316640",165782,"395.22066000","31362734.96414680","0"],[1788768000000,"79397.83000000","79530.47000000","79397.83000000","79437.38000000","367.39664000",1788771599999,"29196044.62547610",83201,"187.12879000","14870100.20157280","0"],[1788771600000,"79437.39000000","79550.00000000","79291.15000000","79313.85000000","384.36999000",1788775199999,"30540975.39761150",91965,"157.76286000","12533925.49628880","0"],[1788775200000,"79313.85000000","79459.50000000","79313.85000000","79360.00000000","340.14563000",1788778799999,"27008453.39151300",71836,"159.33397000","12651153.70690410","0"],[1788778800000,"79360.00000000","79487.01000000","79282.00000000","79420.16000000","322.16899000",1788782399999,"25579068.01868210",76833,"177.37066000","14081830.91271080","0"],[1788782400000,"79420.16000000","79627.43000000","79400.48000000","79606.84000000","278.61012000",1788785999999,"22152377.86767130",67308,"147.62974000","11738270.50280390","0"],[1788786000000,"79606.84000000","79643.50000000","79318.92000000","79352.01000000","537.87474000",1788789599999,"42746963.61533720",137687,"260.04563000","20665502.03045880","0"],[1788789600000,"79352.00000000","79396.36000000","78956.94000000","79191.95000000","729.96261000",1788793199999,"57753310.93152880",176271,"332.72571000","26326785.31503840","0"],[1788793200000,"79191.96000000","79191.96000000","78680.00000000","78821.99000000","790.15811000",1788796799999,"62344440.36841700",198241,"313.66666000","24744877.10838880","0"],[1788796800000,"78822.00000000","79035.23000000","78807.69000000","79028.87000000","428.99902000",1788800399999,"33857734.91984800",116982,"225.81885000","17820957.01723530","0"],[1788800400000,"79028.88000000","79223.53000000","79018.00000000","79185.73000000","251.37537000",1788803999999,"19889759.99955080",82613,"138.20501000","10935310.20273960","0"],[1788804000000,"79185.74000000","79244.00000000","79096.00000000","79196.16000000","308.24543000",1788807599999,"24401395.83096580",75402,"173.26171000","13715638.77856020","0"],[1788807600000,"79196.15000000","79419.17000000","79150.00000000","79365.82000000","230.49171000",1788811199999,"18278183.47735480",54302,"121.62189000","9644294.90341450","0"],[1788811200000,"79365.81000000","79394.92000000","79168.01000000","79238.00000000","212.62445000",1788814799999,"16848872.14917170",55043,"94.80666000","7512030.60343540","0"],[1788814800000,"79238.00000000","79278.00000000","79164.00000000","79164.00000000","163.69203000",1788818399999,"12967374.99264610",47873,"77.55435000","6143738.83407940","0"],[1788818400000,"79164.01000000","79218.18000000","78781.07000000","78952.19000000","458.00504000",1788821999999,"36197420.98511470",136205,"202.82944000","16032610.41221480","0"],[1788822000000,"78952.18000000","79210.00000000","78938.38000000","79112.01000000","292.83991000",1788825599999,"23158354.52608690",103131,"158.65937000","12545707.93652030","0"],[1788825600000,"79112.00000000","79313.09000000","78972.51000000","79313.08000000","445.07914000",1788829199999,"35211429.16705290",150957,"202.99995000","16059762.23262260","0"],[1788829200000,"79313.09000000","79463.06000000","79266.48000000","79441.99000000","454.81703000",1788832799999,"36091673.92581760",169048,"220.19477000","17473412.69414290","0"],[1788832800000,"79441.98000000","79485.00000000","78930.00000000","78930.01000000","601.51271000",1788836399999,"47664046.62024520",195253,"293.76578000","23281399.54930470","0"],[1788836400000,"78930.01000000","79002.00000000","78725.10000000","78906.28000000","813.22360000",1788839999999,"64166200.74127960",297197,"355.13368000","28018261.30294190","0"],[1788840000000,"78906.27000000","78929.24000000","78678.70000000","78678.71000000","558.10183000",1788843599999,"43986513.65705350",220153,"291.63262000","22985675.53491230","0"],[1788843600000,"78678.70000000","78882.00000000","78555.00000000","78578.00000000","847.29044000",1788847199999,"66685293.88191100",228336,"408.89361000","32184136.39776940","0"],[1788847200000,"78577.99000000","78632.00000000","78261.61000000","78323.59000000","1913.91469000",1788850799999,"150130808.72339260",486635,"784.06817000","61498622.70107150","0"],[1788850800000,"78323.59000000","78609.99000000","78179.98000000","78482.00000000","3433.75725000",1788854399999,"269260831.26381380",650369,"1599.76488000","125452657.03846900","0"],[1788854400000,"78482.00000000","78581.80000000","78281.30000000","78418.00000000","855.40310000",1788857999999,"67083597.73326530",111563,"323.48986000","25373390.16553430","0"],[1788858000000,"78418.00000000","78800.00000000","78317.03000000","78761.99000000","641.52148000",1788861599999,"50372372.84853430",110939,"291.79592000","22920391.41708630","0"],[1788861600000,"78762.00000000","78994.50000000","78568.00000000","78568.00000000","435.62963000",1788865199999,"34307999.21433230",73513,"219.67751000","17303157.15254950","0"],[1788865200000,"78568.01000000","78576.00000000","78271.63000000","78430.01000000","682.36626000",1788868799999,"53509858.19952810",117351,"264.60217000","20747531.02487450","0"],[1788868800000,"78430.00000000","78483.42000000","78215.36000000","78449.99000000","839.62079000",1788872399999,"65773082.07297050",134551,"299.56374000","23464853.84597920","0"],[1788872400000,"78450.00000000","78545.46000000","77620.01000000","77961.66000000","2274.11248000",1788875999999,"177363641.12906290",331701,"724.85478000","56572831.84978560","0"],[1788876000000,"77961.66000000","78630.81000000","77854.00000000","78567.52000000","885.70593000",1788879599999,"69317639.41909940",216220,"466.47492000","36518784.86278610","0"],[1788879600000,"78567.52000000","78910.88000000","78451.39000000","78904.00000000","668.56307000",1788883199999,"52585779.70975320",161488,"393.77861000","30977199.80095560","0"],[1788883200000,"78904.00000000","78978.39000000","78581.33000000","78735.89000000","339.80818000",1788886799999,"26763199.50510710",101762,"178.59325000","14065002.60071600","0"],[1788886800000,"78735.88000000","78892.00000000","78500.00000000","78504.38000000","376.83451000",1788890399999,"29637651.65198260",88681,"222.17175000","17472552.72423870","0"],[1788890400000,"78504.38000000","78822.47000000","78271.49000000","78436.00000000","310.67894000",1788893999999,"24406848.70909080",99086,"157.51767000","12374135.40598210","0"],[1788894000000,"78436.01000000","78528.00000000","78325.39000000","78446.00000000","457.27833000",1788897599999,"35861448.24426460",109419,"214.93149000","16853630.73662280","0"],[1788897600000,"78445.99000000","78621.77000000","78410.05000000","78487.99000000","286.88980000",1788901199999,"22526073.80955470",93054,"135.15923000","10612098.26382240","0"],[1788901200000,"78487.99000000","78623.21000000","78406.00000000","78492.18000000","346.32180000",1788904799999,"27193582.56209120",77418,"156.05475000","12253420.42393520","0"],[1788904800000,"78492.19000000","78662.75000000","78458.00000000","78562.44000000","344.45436000",1788908399999,"27045933.31481680",70955,"207.77486000","16312195.58751690","0"],[1788908400000,"78562.43000000","78575.31000000","78408.64000000","78455.80000000","422.18070000",1788911999999,"33131729.63083570",43997,"128.22172000","10063637.85303200","0"],[1788912000000,"78455.80000000","78796.97000000","78455.79000000","78774.65000000","263.81065000",1788915599999,"20750875.24076580",82550,"143.75821000","11306193.15443000","0"],[1788915600000,"78774.66000000","78891.50000000","78633.53000000","78891.50000000","737.84364000",1788919199999,"58137680.98437570",92751,"341.97159000","26937243.57855610","0"],[1788919200000,"78891.49000000","78928.65000000","78686.46000000","78726.01000000","338.69714000",1788922799999,"26687169.19253900",79288,"132.13985000","10411683.15562240","0"],[1788922800000,"78726.01000000","78726.01000000","78548.46000000","78638.01000000","269.38216000",1788926399999,"21178257.28644620",63265,"133.95906000","10531165.88060060","0"],[1788926400000,"78638.01000000","79215.83000000","78638.00000000","79171.50000000","659.48495000",1788929999999,"52088293.80151230",126442,"351.00698000","27726550.53923760","0"],[1788930000000,"79171.50000000","79370.01000000","78840.59000000","78923.43000000","571.99145000",1788933599999,"45251652.82103230",120080,"272.77520000","21588847.64881500","0"],[1788933600000,"78923.43000000","79290.63000000","78865.71000000","79159.03000000","306.40396000",1788937199999,"24237580.08188370",87421,"154.72869000","12241427.78960770","0"],[1788937200000,"79159.03000000","79400.00000000","79151.34000000","79277.43000000","435.40632000",1788940799999,"34511705.62617540",98299,"190.55797000","15103688.79356090","0"],[1788940800000,"79277.44000000","79760.00000000","79264.00000000","79698.02000000","838.18454000",1788944399999,"66683857.93648760",153883,"406.82189000","32360862.99765270","0"],[1788944400000,"79698.02000000","79716.00000000","78900.00000000","78952.01000000","524.33216000",1788947999999,"41583100.85669890",128350,"224.84248000","17829138.63541700","0"],[1788948000000,"78952.01000000","79183.91000000","78878.11000000","78920.01000000","419.34722000",1788951599999,"33146679.77279330",127067,"225.28389000","17806754.53270050","0"],[1788951600000,"78920.01000000","79379.28000000","78725.29000000","79324.75000000","742.09582000",1788955199999,"58665266.41710070",140334,"315.28773000","24929778.24403080","0"],[1788955200000,"79324.75000000","79662.56000000","79281.51000000","79606.14000000","1136.20636000",1788958799999,"90274405.98764800",144608,"545.93771000","43377710.56103120","0"],[1788958800000,"79606.15000000","79678.84000000","79103.19000000","79140.69000000","700.93720000",1788962399999,"55664950.00570000",239136,"316.39921000","25134008.72592560","0"],[1788962400000,"79140.69000000","79413.74000000","78877.36000000","78958.01000000","1034.69116000",1788965999999,"81786587.11823740",314211,"421.48795000","33326562.82754850","0"],[1788966000000,"78958.01000000","79394.99000000","78060.03000000","78596.70000000","1730.66758000",1788969599999,"136024258.02216110",420352,"730.27570000","57399379.14349950","0"],[1788969600000,"78596.70000000","78938.55000000","78460.34000000","78804.90000000","548.53711000",1788973199999,"43170909.27760890",170195,"304.11065000","23935557.54480380","0"],[1788973200000,"78804.90000000","78934.40000000","78674.00000000","78776.01000000","424.82404000",1788976799999,"33475271.48005310",108807,"264.36018000","20831363.20179650","0"],[1788976800000,"78776.00000000","78792.25000000","78403.36000000","78414.42000000","291.49177000",1788980399999,"22902359.22195840",78719,"137.66619000","10818931.78982510","0"],[1788980400000,"78414.42000000","78575.32000000","78150.00000000","78234.94000000","474.58363000",1788983999999,"37204988.04530380",113699,"231.04632000","18111974.51846010","0"],[1788984000000,"78234.94000000","78340.01000000","77917.09000000","78324.07000000","550.88264000",1788987599999,"43065958.21167340",117354,"249.07838000","19475898.93970750","0"],[1788987600000,"78324.07000000","78339.56000000","77994.15000000","78145.02000000","316.14499000",1788991199999,"24722682.31224960",94522,"109.50073000","8561678.46983660","0"],[1788991200000,"78145.02000000","78196.00000000","77770.00000000","77924.06000000","513.88945000",1788994799999,"40055124.66604990",158764,"209.69537000","16347216.88656840","0"],[1788994800000,"77924.00000000","78321.09000000","77920.56000000","78306.43000000","300.08433000",1788998399999,"23461051.78574820",78272,"207.39026000","16213609.88992700","0"],[1788998400000,"78306.43000000","78382.35000000","78073.80000000","78180.70000000","826.01999000",1789001999999,"64616943.92205110",106859,"340.73873000","26649246.18760900","0"],[1789002000000,"78180.70000000","78508.49000000","77952.00000000","78094.00000000","429.21115000",1789005599999,"33562115.61243500",147168,"191.86448000","15002751.15021740","0"],[1789005600000,"78094.01000000","78373.10000000","77980.00000000","78357.86000000","250.28740000",1789009199999,"19552621.48020120",83298,"108.37543000","8468398.25944980","0"],[1789009200000,"78357.87000000","78550.00000000","78278.00000000","78328.08000000","370.87043000",1789012799999,"29070090.45669230",71255,"207.23848000","16242568.82246560","0"],[1789012800000,"78328.08000000","78437.99000000","78300.00000000","78400.00000000","221.79379000",1789016399999,"17381845.27970050",46418,"108.46813000","8500268.98781070","0"],[1789016400000,"78400.01000000","78564.39000000","78270.75000000","78536.71000000","554.70120000",1789019999999,"43506335.61783560",74334,"312.82238000","24534733.95615420","0"],[1789020000000,"78536.71000000","78542.05000000","78147.98000000","78416.01000000","573.34123000",1789023599999,"44893212.12180770",99460,"222.15075000","17400964.99876430","0"],[1789023600000,"78416.01000000","78422.01000000","77906.48000000","78112.00000000","526.86865000",1789027199999,"41148587.83416000",103411,"290.93248000","22718528.24332750","0"],[1789027200000,"78112.00000000","78170.74000000","78038.00000000","78110.00000000","301.41841000",1789030799999,"23545828.10729210",82125,"147.15716000","11494570.25763310","0"],[1789030800000,"78110.00000000","78229.22000000","77910.86000000","77992.01000000","605.51933000",1789034399999,"47268188.88828060",81498,"154.66855000","12073851.95438060","0"],[1789034400000,"77992.00000000","78044.57000000","77821.21000000","77863.21000000","618.27147000",1789037999999,"48198158.56928710",96487,"158.12292000","12328724.81346490","0"],[1789038000000,"77863.20000000","78054.84000000","77688.00000000","77840.80000000","659.08952000",1789041599999,"51341852.73176650",124457,"244.60401000","19058824.34411340","0"],[1789041600000,"77840.64000000","77959.20000000","76676.07000000","76896.01000000","2886.07306000",1789045199999,"223270413.81849890",392091,"861.31592000","66596785.39302640","0"],[1789045200000,"76896.01000000","77234.00000000","76745.00000000","77174.44000000","1372.33792000",1789048799999,"105622953.77956380",333794,"736.15108000","56665413.81806590","0"],[1789048800000,"77174.43000000","77424.98000000","76943.45000000","77412.01000000","1105.27456000",1789052399999,"85349062.55728800",211849,"524.71824000","40526676.10991990","0"],[1789052400000,"77412.01000000","77412.89000000","77092.16000000","77250.00000000","695.08679000",1789055999999,"53675305.06273200",151889,"369.77896000","28546989.07105800","0"],[1789056000000,"77250.00000000","77312.01000000","76804.99000000","77200.01000000","562.44798000",1789059599999,"43320479.37555060",155630,"275.82484000","21243960.02279540","0"],[1789059600000,"77200.00000000","77544.00000000","77126.26000000","77328.72000000","584.51140000",1789063199999,"45208806.33941890",117338,"307.35727000","23772732.84529250","0"],[1789063200000,"77328.72000000","77340.00000000","76982.60000000","77252.00000000","321.25824000",1789066799999,"24783967.61208710",107529,"125.72542000","9698452.35823850","0"],[1789066800000,"77252.00000000","77298.48000000","77083.17000000","77160.83000000","394.60119000",1789070399999,"30449303.95738450",99247,"149.18084000","11512118.87751660","0"],[1789070400000,"77160.83000000","77347.45000000","77116.00000000","77268.08000000","142.17379000",1789073999999,"10985513.68401220",60940,"66.81705000","5162270.83913380","0"],[1789074000000,"77268.08000000","77303.02000000","77100.02000000","77144.00000000","268.25509000",1789077599999,"20708731.80189580",71527,"117.89405000","9101229.76991600","0"],[1789077600000,"77144.01000000","77218.01000000","76817.60000000","76836.45000000","253.46564000",1789081199999,"19519221.04847910",82989,"112.11602000","8635141.09695650","0"],[1789081200000,"76836.45000000","76876.31000000","76464.00000000","76568.72000000","797.49081000",1789084799999,"61138404.11359900",179114,"292.95033000","22462809.86317190","0"],[1789084800000,"76568.73000000","76939.80000000","76563.01000000","76908.59000000","538.94881000",1789088399999,"41382306.87932030",129071,"214.71268000","16485210.31659130","0"],[1789088400000,"76908.59000000","77000.00000000","76670.57000000","76971.43000000","386.97683000",1789091999999,"29745129.70610130",114813,"216.06115000","16605971.00754170","0"],[1789092000000,"76971.44000000","77013.62000000","76769.69000000","76838.68000000","297.49023000",1789095599999,"22880146.98278210",86217,"182.89349000","14067771.92874060","0"],[1789095600000,"76838.68000000","76897.54000000","76702.70000000","76891.80000000","967.58108000",1789099199999,"74328881.86065670",91666,"400.65650000","30774882.77435740","0"],[1789099200000,"76891.81000000","77196.01000000","76889.23000000","77114.01000000","370.66197000",1789102799999,"28546726.03357010",74318,"274.19498000","21114389.16133130","0"],[1789102800000,"77114.01000000","77252.88000000","77069.06000000","77252.86000000","284.44316000",1789106399999,"21944334.48107920",50813,"154.96080000","11953977.73824260","0"],[1789106400000,"77252.87000000","77431.48000000","77182.00000000","77298.01000000","405.18201000",1789109999999,"31322366.91867540",53395,"243.33166000","18812432.37584910","0"],[1789110000000,"77298.01000000","77403.19000000","77203.73000000","77230.70000000","435.02243000",1789113599999,"33621837.56697320",55484,"202.04514000","15615470.01920460","0"],[1789113600000,"77230.70000000","77500.00000000","77144.59000000","77364.93000000","294.00696000",1789117199999,"22738303.93956580",67312,"155.43299000","12020173.76195660","0"],[1789117200000,"77364.94000000","77370.01000000","76865.58000000","77042.00000000","552.55150000",1789120799999,"42604532.32438160",65960,"209.94838000","16187965.29009170","0"],[1789120800000,"77042.00000000","77163.25000000","76966.00000000","76993.25000000","406.17950000",1789124399999,"31299718.48370700",73933,"188.33855000","14514107.75405720","0"],[1789124400000,"76993.25000000","77049.25000000","76746.95000000","77036.12000000","420.86915000",1789127999999,"32356856.18386250",93360,"198.74123000","15279817.51241520","0"],[1789128000000,"77036.12000000","78148.74000000","76046.58000000","78032.99000000","3531.14376000",1789131599999,"272411705.49477170",460979,"1818.27594000","140385425.93306420","0"],[1789131600000,"78032.98000000","79333.00000000","77253.80000000","79242.56000000","2451.66172000",1789135199999,"191423615.30353390",443663,"1400.13820000","109367590.21788570","0"],[1789135200000,"79242.56000000","79890.00000000","78509.09000000","78798.51000000","1987.04632000",1789138799999,"157205136.38282800",441852,"903.14060000","71489599.84918550","0"],[1789138800000,"78798.40000000","78849.98000000","77303.00000000","77732.25000000","1364.45838000",1789142399999,"106762849.10419490",312432,"564.04157000","44145076.97144970","0"],[1789142400000,"77732.25000000","78068.01000000","77381.88000000","77916.00000000","1081.48116000",1789145999999,"84066181.75356660",254852,"556.38194000","43247130.52479410","0"],[1789146000000,"77916.00000000","77960.01000000","77490.34000000","77534.00000000","492.68772000",1789149599999,"38303121.73150170",134122,"233.13259000","18132246.89520050","0"],[1789149600000,"77534.00000000","77538.01000000","76883.00000000","77054.00000000","842.12412000",1789153199999,"64946510.99473610",197430,"361.19887000","27852558.71419450","0"],[1789153200000,"77054.00000000","77372.01000000","77006.00000000","77286.01000000","421.44962000",1789156799999,"32546569.78512550",114196,"210.30203000","16241070.98233240","0"],[1789156800000,"77286.00000000","77504.01000000","77192.00000000","77339.33000000","322.32564000",1789160399999,"24938488.30007620",80560,"163.42661000","12642343.76200970","0"],[1789160400000,"77339.33000000","77424.01000000","77078.01000000","77108.01000000","222.90327000",1789163999999,"17232814.49684620",62585,"104.40615000","8074010.37078740","0"],[1789164000000,"77108.01000000","77231.31000000","76967.13000000","77150.00000000","1100.36124000",1789167599999,"84861505.50252200",106098,"579.35978000","44678666.35924850","0"],[1789167600000,"77150.00000000","77225.71000000","77119.68000000","77225.70000000","535.72071000",1789171199999,"41339851.88893150",49152,"317.03162000","24465279.59757120","0"],[1789171200000,"77225.71000000","77320.00000000","77207.65000000","77287.43000000","314.34391000",1789174799999,"24294539.33124150",35694,"146.72012000","11338946.40525460","0"],[1789174800000,"77287.43000000","77378.37000000","77262.29000000","77272.37000000","186.81880000",1789178399999,"14443036.10426800",35360,"94.87946000","7334819.05463880","0"],[1789178400000,"77272.36000000","77322.27000000","77220.00000000","77288.00000000","307.45259000",1789181999999,"23752575.22906230",28068,"174.04455000","13445371.16214700","0"],[1789182000000,"77288.01000000","77347.82000000","77229.99000000","77268.09000000","242.20968000",1789185599999,"18716912.07410680",26054,"142.52186000","11012397.57373220","0"],[1789185600000,"77268.09000000","77314.01000000","77215.86000000","77222.75000000","392.84938000",1789189199999,"30346845.78356160",27385,"167.49995000","12937735.42867340","0"],[1789189200000,"77222.75000000","77260.80000000","77164.06000000","77218.00000000","966.72850000",1789192799999,"74657995.02990490",36960,"591.99901000","45715668.75921560","0"],[1789192800000,"77218.00000000","77359.20000000","77199.99000000","77289.73000000","148.46089000",1789196399999,"11470720.33408070",18739,"87.94569000","6794904.22900490","0"],[1789196400000,"77289.73000000","77347.99000000","77266.00000000","77269.55000000","360.14789000",1789199999999,"27839151.30570710",33060,"229.72722000","17757866.11776460","0"],[1789200000000,"77269.54000000","77374.01000000","77269.54000000","77360.01000000","285.63962000",1789203599999,"22085091.80439870",32811,"181.83805000","14058830.93949630","0"],[1789203600000,"77360.00000000","77386.76000000","77335.14000000","77349.44000000","294.25428000",1789207199999,"22764192.23618250",33237,"148.36886000","11477823.85644060","0"],[1789207200000,"77349.44000000","77400.75000000","77310.55000000","77332.94000000","182.37452000",1789210799999,"14108778.82590210",22083,"81.17442000","6279631.19671180","0"],[1789210800000,"77332.94000000","77356.05000000","77292.00000000","77356.04000000","149.54317000",1789214399999,"11563015.97493060",20940,"72.45173000","5602134.28703190","0"],[1789214400000,"77356.05000000","77360.77000000","77290.00000000","77340.00000000","340.29238000",1789217999999,"26313823.69778500",26118,"165.29286000","12781233.23152580","0"],[1789218000000,"77340.01000000","77397.27000000","77255.19000000","77366.52000000","1023.69199000",1789221599999,"79141503.27444920",47193,"631.49661000","48819882.73183090","0"],[1789221600000,"77366.52000000","77505.67000000","77366.00000000","77461.24000000","239.68201000",1789225199999,"18558836.88551070",39199,"134.82574000","10440618.58272490","0"],[1789225200000,"77461.25000000","77479.99000000","77376.00000000","77380.37000000","265.08543000",1789228799999,"20524404.05276460",34885,"114.30384000","8850054.78920910","0"],[1789228800000,"77380.38000000","77414.01000000","77336.00000000","77358.01000000","159.17816000",1789232399999,"12315551.01081450",31470,"57.79464000","4471213.98555660","0"],[1789232400000,"77358.00000000","77404.37000000","77170.57000000","77210.58000000","249.24835000",1789235999999,"19265265.66655480",28274,"95.23468000","7363116.70956770","0"],[1789236000000,"77210.58000000","77216.01000000","77125.03000000","77131.00000000","275.13313000",1789239599999,"21232169.28463360",37442,"94.47469000","7290168.16259720","0"],[1789239600000,"77131.00000000","77186.01000000","77059.75000000","77114.99000000","731.31555000",1789243199999,"56412278.30158300",38482,"327.51820000","25262090.96593040","0"],[1789243200000,"77115.00000000","77227.71000000","77114.99000000","77170.00000000","363.19212000",1789246799999,"28030597.13390330",26952,"231.27442000","17848713.99493120","0"],[1789246800000,"77170.00000000","77283.05000000","77148.50000000","77264.01000000","348.07684000",1789250399999,"26879644.84691520",43482,"227.59782000","17574912.10267280","0"],[1789250400000,"77264.00000000","77300.00000000","77193.06000000","77232.17000000","167.38368000",1789253999999,"12929102.39093220",28819,"88.53513000","6838525.66626130","0"],[1789254000000,"77232.17000000","77292.83000000","77232.16000000","77278.73000000","67.34168000",1789257599999,"5203129.00854610",15867,"25.25163000","1951016.81637420","0"],[1789257600000,"77278.73000000","77299.99000000","77162.36000000","77276.02000000","102.17841000",1789261199999,"7891917.99724800",19986,"49.00636000","3785295.19727280","0"],[1789261200000,"77276.02000000","77341.37000000","77241.51000000","77319.97000000","342.83505000",1789264799999,"26494046.21959220",27487,"148.16606000","11449585.34922880","0"],[1789264800000,"77319.97000000","77319.97000000","77244.78000000","77289.96000000","238.88569000",1789268399999,"18460862.93648030",19715,"147.25639000","11378975.70738350","0"],[1789268400000,"77289.97000000","77310.78000000","77184.01000000","77192.01000000","225.77764000",1789271999999,"17441507.18456560",27159,"126.53296000","9775117.80698370","0"],[1789272000000,"77192.00000000","77254.03000000","77189.84000000","77210.01000000","190.98338000",1789275599999,"14747734.51545240",21053,"94.23746000","7276773.09529610","0"],[1789275600000,"77210.00000000","77324.46000000","77210.00000000","77322.01000000","202.84475000",1789279199999,"15674958.16904010",21070,"161.54775000","12483632.96908430","0"],[1789279200000,"77322.01000000","77325.82000000","77058.42000000","77122.35000000","503.99784000",1789282799999,"38933227.00137790",37391,"266.57437000","20597788.11011740","0"],[1789282800000,"77122.35000000","77180.00000000","77091.88000000","77127.99000000","239.99798000",1789286399999,"18514832.55545320",31419,"140.38670000","10830621.85793060","0"],[1789286400000,"77127.99000000","77182.00000000","76756.00000000","76813.71000000","401.89187000",1789289999999,"30909841.72380150",80322,"134.60811000","10352189.26690680","0"],[1789290000000,"76813.71000000","76893.91000000","76570.00000000","76808.01000000","537.62115000",1789293599999,"41255495.94979730",96905,"215.42227000","16533029.58234500","0"],[1789293600000,"76808.00000000","76813.26000000","76628.45000000","76677.29000000","190.81512000",1789297199999,"14644019.49794980",38800,"86.48261000","6636503.45141190","0"],[1789297200000,"76677.30000000","76800.00000000","76500.00000000","76792.32000000","265.89974000",1789300799999,"20378815.17520650",62371,"139.70464000","10709311.26250920","0"],[1789300800000,"76792.31000000","76866.01000000","76690.00000000","76763.33000000","292.33252000",1789304399999,"22442112.92942340",44862,"155.47456000","11935245.21867300","0"],[1789304400000,"76763.33000000","76922.01000000","76560.00000000","76853.02000000","435.53074000",1789307999999,"33413973.36117010",65630,"282.32395000","21661294.48000300","0"],[1789308000000,"76853.01000000","77254.45000000","76850.56000000","77216.01000000","524.64043000",1789311599999,"40449901.41178150",88386,"326.41493000","25164032.22979700","0"],[1789311600000,"77216.01000000","77216.01000000","77011.33000000","77134.83000000","235.97054000",1789315199999,"18195507.24800220",55544,"122.62764000","9455498.82261740","0"],[1789315200000,"77134.82000000","77359.00000000","77125.66000000","77276.14000000","296.31166000",1789318799999,"22893038.26254190",68693,"168.85075000","13047931.76131970","0"],[1789318800000,"77276.14000000","77413.52000000","77249.35000000","77328.94000000","135.49720000",1789322399999,"10478802.68900130",45449,"55.98085000","4328977.66009050","0"],[1789322400000,"77328.94000000","77383.40000000","77312.12000000","77338.87000000","110.16764000",1789325999999,"8521590.67916660",27578,"54.48177000","4213962.27491030","0"],[1789326000000,"77338.87000000","77409.04000000","77223.16000000","77284.00000000","148.98479000",1789329599999,"11514716.42918360",30916,"58.66558000","4534268.86354960","0"],[1789329600000,"77284.01000000","77368.00000000","77262.00000000","77348.01000000","103.43597000",1789333199999,"7997943.78243600",25107,"53.21401000","4114540.75783570","0"],[1789333200000,"77348.01000000","77450.00000000","77314.00000000","77316.00000000","161.40092000",1789336799999,"12488701.75142960",35646,"77.90324000","6027843.05112870","0"],[1789336800000,"77316.00000000","77316.00000000","76667.68000000","76714.00000000","686.94439000",1789340399999,"52813201.46702550",189956,"381.99337000","29360225.19187740","0"],[1789340400000,"76714.00000000","76876.80000000","76622.97000000","76842.01000000","384.73824000",1789343999999,"29535464.46431300",114058,"167.87675000","12884715.64299470","0"],[1789344000000,"76842.01000000","77083.34000000","76388.72000000","76808.00000000","684.93231000",1789347599999,"52548907.15555400",163998,"262.57393000","20154946.66114900","0"],[1789347600000,"76808.01000000","77170.76000000","76636.41000000","77118.97000000","548.46579000",1789351199999,"42144965.24124320",148701,"248.22034000","19076988.56765140","0"],[1789351200000,"77118.96000000","77725.50000000","77016.00000000","77600.00000000","1091.26668000",1789354799999,"84551511.84871990",162243,"693.66459000","53739283.86810980","0"],[1789354800000,"77600.00000000","77869.82000000","77504.01000000","77596.33000000","938.65006000",1789358399999,"72915421.95722230",101761,"738.90967000","57395270.00765870","0"],[1789358400000,"77596.32000000","77700.78000000","77537.80000000","77681.78000000","479.27763000",1789361999999,"37205001.02979840",68470,"263.03135000","20415228.94053030","0"],[1789362000000,"77681.79000000","77691.05000000","77494.34000000","77611.79000000","322.46252000",1789365599999,"25019736.43527700",43345,"155.76091000","12084270.23624520","0"],[1789365600000,"77611.79000000","77895.35000000","77379.41000000","77593.15000000","418.88254000",1789369199999,"32529795.34981930",80852,"218.11364000","16940950.32926320","0"],[1789369200000,"77593.15000000","77892.24000000","77524.41000000","77892.24000000","453.51632000",1789372799999,"35265096.30855160",83156,"276.77451000","21522290.38442900","0"],[1789372800000,"77892.24000000","77999.99000000","77654.00000000","77728.80000000","526.80639000",1789376399999,"40986020.53758470",112476,"223.79305000","17412355.75469690","0"],[1789376400000,"77728.80000000","78374.01000000","77593.80000000","78141.57000000","718.66625000",1789379999999,"56055261.46116010",145452,"426.67772000","33293006.81654850","0"],[1789380000000,"78141.57000000","78167.87000000","77900.00000000","77906.60000000","344.15342000",1789383599999,"26846498.26634280",88665,"156.97418000","12244156.47683980","0"],[1789383600000,"77906.61000000","77924.02000000","77692.55000000","77776.00000000","354.58200000",1789387199999,"27588099.61036070",85831,"164.99064000","12836656.44612900","0"],[1789387200000,"77776.00000000","78082.67000000","77615.06000000","77698.01000000","416.39040000",1789390799999,"32418611.53670530",132100,"230.77756000","17969448.40198420","0"],[1789390800000,"77698.01000000","78490.00000000","77481.98000000","78168.01000000","1141.24574000",1789394399999,"89056536.68908830",309443,"633.09262000","49417928.27921840","0"],[1789394400000,"78168.01000000","78712.29000000","78164.01000000","78521.06000000","1305.24797000",1789397999999,"102452583.09861470",277802,"727.61598000","57117905.02766650","0"],[1789398000000,"78521.05000000","78684.01000000","78301.41000000","78578.02000000","911.75735000",1789401599999,"71566976.27363340",224966,"458.30477000","35973128.90752570","0"],[1789401600000,"78578.02000000","78904.72000000","78426.17000000","78769.42000000","663.13004000",1789405199999,"52191987.23559670",143413,"357.79118000","28166465.59737340","0"],[1789405200000,"78769.42000000","79048.44000000","78698.37000000","78937.98000000","650.24334000",1789408799999,"51289622.68277820",120285,"385.03124000","30371964.12911670","0"],[1789408800000,"78937.98000000","79325.00000000","78838.57000000","79226.01000000","894.11691000",1789412399999,"70727334.88250960",182842,"542.81521000","42934167.01281810","0"],[1789412400000,"79226.00000000","79227.69000000","78951.67000000","78982.00000000","499.81096000",1789415999999,"39535320.26599180",104300,"210.24396000","16629861.79147150","0"],[1789416000000,"78982.01000000","79600.00000000","78978.56000000","79100.00000000","622.99114000",1789419599999,"49429303.91833190",149936,"287.09574000","22780011.99969430","0"],[1789419600000,"79100.00000000","79117.93000000","78746.00000000","78757.83000000","574.15746000",1789423199999,"45303873.38548720",129250,"248.09150000","19573743.70572270","0"],[1789423200000,"78757.82000000","78854.01000000","78511.00000000","78557.98000000","419.77752000",1789426799999,"33015813.84274950",90979,"155.48269000","12227704.59118330","0"],[1789426800000,"78557.99000000","78568.01000000","78131.30000000","78189.21000000","432.95897000",1789430399999,"33918747.11981700",75251,"137.86828000","10801471.50010200","0"],[1789430400000,"78189.20000000","78250.46000000","77941.18000000","77952.93000000","446.37902000",1789433999999,"34843055.64853150",78396,"202.00291000","15765461.47716530","0"],[1789434000000,"77952.92000000","78080.00000000","77750.00000000","77917.86000000","504.32377000",1789437599999,"39295679.75489830",91692,"242.48701000","18891414.16227810","0"],[1789437600000,"77917.86000000","78018.04000000","77776.25000000","77913.72000000","261.07651000",1789441199999,"20339171.41116890",60434,"134.73260000","10495716.68971180","0"],[1789441200000,"77913.73000000","77913.73000000","77658.00000000","77676.99000000","370.47729000",1789444799999,"28811166.27679770",53406,"218.58387000","16998115.45183660","0"],[1789444800000,"77676.99000000","77744.31000000","77542.00000000","77567.12000000","784.69084000",1789448399999,"60924082.48693740",89282,"229.55433000","17820828.74549610","0"],[1789448400000,"77567.11000000","77666.66000000","77300.01000000","77630.00000000","461.79794000",1789451999999,"35781172.54108740",98120,"251.39560000","19480395.05397140","0"],[1789452000000,"77630.00000000","77727.83000000","77191.02000000","77286.70000000","361.46093000",1789455599999,"27988261.42530820",65051,"166.22866000","12875907.76137220","0"],[1789455600000,"77286.71000000","77310.71000000","76889.22000000","76930.01000000","884.14630000",1789459199999,"68176453.77128840",99094,"487.62694000","37608126.24376160","0"],[1789459200000,"76930.00000000","77007.84000000","76703.59000000","77000.01000000","754.54393000",1789462799999,"57978632.05548700",99409,"409.70261000","31483979.54272590","0"],[1789462800000,"77000.01000000","77059.87000000","76869.99000000","76984.05000000","483.47069000",1789466399999,"37207941.83236140",66613,"296.24379000","22798226.39335700","0"],[1789466400000,"76984.05000000","77176.07000000","76872.90000000","77053.80000000","603.90345000",1789469999999,"46491399.59483710",96658,"341.82920000","26317759.80892520","0"],[1789470000000,"77053.80000000","77223.32000000","76843.75000000","76940.01000000","463.92838000",1789473599999,"35722065.44132650",82474,"254.92966000","19631539.40661150","0"],[1789473600000,"76940.01000000","77143.15000000","76858.66000000","76957.65000000","512.54782000",1789477199999,"39444602.37285310",96607,"293.71817000","22603002.80126230","0"],[1789477200000,"76956.75000000","77126.01000000","76123.42000000","76618.77000000","2183.38695000",1789480799999,"167023488.24228880",327735,"939.97624000","71916599.56899380","0"],[1789480800000,"76618.77000000","76696.00000000","75605.00000000","75942.01000000","2651.31183000",1789484399999,"201647625.16155470",363740,"1166.16902000","88745311.61674640","0"],[1789484400000,"75942.01000000","76603.59000000","75832.00000000","76512.00000000","1349.39662000",1789487999999,"102903397.79106920",205536,"843.46483000","64334892.70540620","0"],[1789488000000,"76512.01000000","76576.47000000","76274.00000000","76388.00000000","598.21425000",1789491599999,"45720606.05538500",91207,"352.46518000","26936903.76971600","0"],[1789491600000,"76388.01000000","77343.44000000","76194.21000000","76962.00000000","1073.22598000",1789495199999,"82402510.30244620",180086,"636.97951000","48926351.82397510","0"],[1789495200000,"76962.00000000","77205.39000000","74967.97000000","76000.00000000","3667.98364000",1789498799999,"278417454.88030000",527139,"1580.27954000","120057188.03993660","0"],[1789498800000,"76000.00000000","76305.99000000","75813.75000000","76186.48000000","1145.76186000",1789502399999,"87113128.34925890",240022,"650.82691000","49483586.29328980","0"],[1789502400000,"76186.48000000","76245.98000000","75613.20000000","75935.24000000","526.79495000",1789505999999,"39994943.05586610",105342,"240.19943000","18229512.29663170","0"],[1789506000000,"75935.24000000","75956.58000000","75392.35000000","75453.85000000","478.08145000",1789509599999,"36191376.20856560",90779,"202.99473000","15368563.97063940","0"],[1789509600000,"75453.85000000","75747.98000000","75140.64000000","75668.00000000","703.17506000",1789513199999,"53057309.72761430",121587,"278.16855000","20995732.35987620","0"],[1789513200000,"75667.99000000","75942.13000000","75562.01000000","75644.48000000","412.63788000",1789516799999,"31256714.01236520",89531,"224.44206000","17000493.71154900","0"],[1789516800000,"75644.48000000","75915.49000000","75578.61000000","75772.10000000","340.54755000",1789520399999,"25804267.14072540",77679,"223.55155000","16939034.12889040","0"],[1789520400000,"75772.10000000","75964.01000000","75457.52000000","75489.14000000","471.46585000",1789523999999,"35677186.63954850",94477,"204.47996000","15476667.23942030","0"],[1789524000000,"75489.14000000","76111.00000000","75483.32000000","75886.35000000","431.22778000",1789527599999,"32706218.49310210",99095,"216.33294000","16404681.50139030","0"],[1789527600000,"75886.36000000","76076.01000000","75768.25000000","75824.01000000","369.27253000",1789531199999,"28032995.62347250",80438,"191.98436000","14573339.51301070","0"],[1789531200000,"75824.00000000","76022.67000000","75805.70000000","75864.02000000","321.09965000",1789534799999,"24372258.43776830",64857,"175.51080000","13320238.30477410","0"],[1789534800000,"75864.02000000","75981.36000000","75677.64000000","75962.01000000","372.63126000",1789538399999,"28271952.78629600",66794,"214.97869000","16310732.08279490","0"],[1789538400000,"75962.01000000","76038.83000000","75830.00000000","76030.01000000","399.86157000",1789541999999,"30371169.34645730",61433,"190.23273000","14450087.13384490","0"],[1789542000000,"76030.01000000","76097.54000000","75739.36000000","75766.63000000","721.95197000",1789545599999,"54771237.06038570",90906,"308.80691000","23427754.55419950","0"],[1789545600000,"75766.62000000","75766.62000000","75350.00000000","75736.01000000","690.76243000",1789549199999,"52177994.14510580",99326,"287.55075000","21719758.46514600","0"],[1789549200000,"75736.01000000","75994.00000000","75730.00000000","75993.00000000","455.32651000",1789552799999,"34540652.29999160",69199,"215.73746000","16366333.89055310","0"],[1789552800000,"75993.01000000","76046.05000000","75900.00000000","75990.20000000","314.78271000",1789556399999,"23918650.96333650",49634,"165.96013000","12610620.74929270","0"],[1789556400000,"75990.20000000","76304.01000000","75874.00000000","76250.00000000","523.67545000",1789559999999,"39857261.22100550",100391,"286.56468000","21814711.65670620","0"],[1789560000000,"76250.00000000","76300.00000000","75794.02000000","75967.99000000","566.86511000",1789563599999,"43117393.80042580",100453,"248.28867000","18888869.91230560","0"],[1789563600000,"75967.98000000","75967.98000000","75585.09000000","75646.01000000","738.01439000",1789567199999,"55910038.22158690",182099,"363.50976000","27539198.30045080","0"],[1789567200000,"75646.01000000","75830.48000000","75423.04000000","75697.82000000","705.96798000",1789570799999,"53398367.09406520",172175,"355.78017000","26911349.79968720","0"]]