[[1791388800000,"2570.74000000","2579.59000000","2564.88000000","2568.52000000","17891.31540000",1791392399999,"46036419.88391200",134113,"6965.39510000","17921927.22335400","0"],[1791392400000,"2568.51000000","2573.41000000","2538.06000000","2551.63000000","23206.39470000",1791395999999,"59253441.39385400",187119,"10329.94850000","26377773.15756200","0"],[1791396000000,"2551.63000000","2566.52000000","2551.62000000","2562.98000000","8336.91220000",1791399599999,"21335963.99246900",117907,"4673.57830000","11960171.05095600","0"],[1791399600000,"2562.98000000","2571.38000000","2560.85000000","2571.09000000","7810.08050000",1791403199999,"20044296.25117500",71235,"4119.19320000","10571185.82719900","0"],[1791403200000,"2571.10000000","2578.51000000","2568.62000000","2574.52000000","8792.90890000",1791406799999,"22632211.83491400",64652,"3901.69330000","10042401.76885200","0"],[1791406800000,"2574.52000000","2575.09000000","2565.47000000","2567.69000000","8946.11980000",1791410399999,"22989596.66379000",46559,"3536.25090000","9087553.03617400","0"],[1791410400000,"2567.70000000","2571.15000000","2564.77000000","2569.80000000","5056.18160000",1791413999999,"12986140.28511500",60542,"1606.41180000","4125955.20367300","0"],[1791414000000,"2569.80000000","2578.50000000","2567.02000000","2574.14000000","7199.87560000",1791417599999,"18529058.85550300",43087,"2343.50560000","6030558.13850400","0"],[1791417600000,"2574.15000000","2577.63000000","2570.12000000","2575.75000000","10625.97670000",1791421199999,"27341734.75566600",64127,"4133.50230000","10635934.51108000","0"],[1791421200000,"2575.75000000","2587.28000000","2575.00000000","2578.04000000","7874.07770000",1791424799999,"20328085.42901700",100649,"3364.58510000","8687871.40856200","0"],[1791424800000,"2578.04000000","2585.91000000","2572.51000000","2580.32000000","8365.12820000",1791428399999,"21583909.32413800",86385,"3361.93560000","8676184.42733000","0"],[1791428400000,"2580.31000000","2580.90000000","2563.55000000","2564.34000000","10284.81730000",1791431999999,"26427522.21993000",126387,"3449.54100000","8862880.08301500","0"],[1791432000000,"2564.35000000","2575.11000000","2545.19000000","2562.56000000","18752.23920000",1791435599999,"48034015.97065800",232300,"8431.70030000","21602667.83795300","0"],[1791435600000,"2562.57000000","2575.93000000","2560.45000000","2561.65000000","9796.56200000",1791439199999,"25171224.60738000",103416,"4060.26010000","10432953.15045100","0"],[1791439200000,"2561.65000000","2572.24000000","2555.00000000","2566.75000000","8815.89540000",1791442799999,"22613450.51966600",92128,"4142.10650000","10626890.84634400","0"],[1791442800000,"2566.76000000","2577.39000000","2560.49000000","2568.41000000","8697.23620000",1791446399999,"22363288.24837600",87750,"5013.23430000","12890979.85012500","0"],[1791446400000,"2568.42000000","2570.79000000","2558.21000000","2560.08000000","11447.50950000",1791449999999,"29358095.11964600",87838,"5860.08990000","15032562.18619600","0"],[1791450000000,"2560.08000000","2570.00000000","2556.06000000","2567.93000000","8287.03290000",1791453599999,"21255937.41569800",81732,"2989.69040000","7668683.62173100","0"],[1791453600000,"2567.94000000","2569.43000000","2548.38000000","2551.39000000","10271.28960000",1791457199999,"26272947.62652300",103452,"3418.06170000","8744120.20456900","0"],[1791457200000,"2551.40000000","2551.76000000","2527.57000000","2537.43000000","23147.63470000",1791460799999,"58741411.62718500",215792,"8725.84800000","22138143.11812900","0"],[1791460800000,"2537.42000000","2539.02000000","2518.66000000","2530.11000000","24962.74230000",1791464399999,"63164178.11556100",246573,"12021.84020000","30425392.68143400","0"],[1791464400000,"2530.10000000","2542.39000000","2504.00000000","2522.31000000","24832.67510000",1791467999999,"62611554.15934000",331002,"12378.61930000","31216794.88678700","0"],[1791468000000,"2522.31000000","2536.56000000","2517.74000000","2531.72000000","11620.07930000",1791471599999,"29390274.80303500",209901,"7332.61580000","18545626.01427700","0"],[1791471600000,"2531.72000000","2531.89000000","2429.95000000","2435.66000000","82230.96260000",1791475199999,"202613162.01341400",656823,"39770.57750000","97906235.29151900","0"],[1791475200000,"2435.67000000","2442.08000000","2411.63000000","2416.50000000","39846.85530000",1791478799999,"96752677.11260700",463477,"19530.33190000","47424233.02342900","0"],[1791478800000,"2416.49000000","2427.00000000","2406.11000000","2418.25000000","23202.81400000",1791482399999,"56061134.72473100",331629,"11739.92150000","28372296.27566000","0"],[1791482400000,"2418.25000000","2449.65000000","2412.65000000","2447.26000000","21582.89370000",1791485999999,"52601603.36989200",241308,"13977.17440000","34074797.17805400","0"],[1791486000000,"2447.27000000","2465.96000000","2443.52000000","2464.59000000","16151.27530000",1791489599999,"39653677.57276800",164673,"7705.82420000","18915459.22383600","0"],[1791489600000,"2464.60000000","2477.91000000","2464.60000000","2474.91000000","10569.70770000",1791493199999,"26109686.00100800",108320,"4345.54280000","10734644.03560500","0"],[1791493200000,"2474.90000000","2484.00000000","2468.65000000","2479.50000000","11373.07350000",1791496799999,"28151810.23814000",85803,"5319.39900000","13167804.37662200","0"],[1791496800000,"2479.50000000","2482.00000000","2471.59000000","2476.35000000","9532.20860000",1791500399999,"23602821.11396400",82770,"3990.83710000","9881508.10682900","0"],[1791500400000,"2476.36000000","2484.00000000","2472.36000000","2474.80000000","9478.14970000",1791503999999,"23477347.21836800",70796,"4518.81320000","11194198.19212900","0"],[1791504000000,"2474.88000000","2483.54000000","2474.27000000","2478.22000000","6111.65030000",1791507599999,"15149263.99415100",93645,"3507.61040000","8695411.71933000","0"],[1791507600000,"2478.22000000","2486.40000000","2471.05000000","2482.17000000","6645.75500000",1791511199999,"16474973.81806500",97461,"3520.97780000","8730709.03652800","0"],[1791511200000,"2482.18000000","2500.00000000","2478.00000000","2489.68000000","9860.54210000",1791514799999,"24529186.11605000",123972,"5785.79810000","14395272.62479600","0"],[1791514800000,"2489.68000000","2494.09000000","2484.94000000","2493.69000000","6033.32230000",1791518399999,"15023410.90778600",73521,"2844.21140000","7082476.96829700","0"],[1791518400000,"2493.68000000","2496.00000000","2484.18000000","2487.40000000","5535.51280000",1791521999999,"13788490.23152600",60415,"2295.71770000","5719944.78856600","0"],[1791522000000,"2487.40000000","2499.68000000","2486.08000000","2491.18000000","7176.12020000",1791525599999,"17900589.21624600",74832,"4406.43900000","10993040.96898900","0"],[1791525600000,"2491.18000000","2502.38000000","2491.10000000","2499.62000000","6076.24210000",1791529199999,"15181067.59930600",56985,"3822.52910000","9550543.03051000","0"],[1791529200000,"2499.62000000","2505.93000000","2496.58000000","2504.50000000","9502.05190000",1791532799999,"23770636.33136400",68434,"4757.18510000","11900252.20600200","0"],[1791532800000,"2504.49000000","2508.00000000","2497.53000000","2505.86000000","11363.70850000",1791536399999,"28442246.09267000",75658,"6161.43270000","15423574.05906200","0"],[1791536400000,"2505.85000000","2509.00000000","2501.67000000","2502.24000000","5231.42460000",1791539999999,"13105739.31045000",50319,"1711.93290000","4288776.57867700","0"],[1791540000000,"2502.28000000","2503.64000000","2487.57000000","2493.25000000","9500.43800000",1791543599999,"23715470.78637000",110181,"4339.25990000","10831281.05788000","0"],[1791543600000,"2493.24000000","2520.54000000","2489.00000000","2506.61000000","11983.31550000",1791547199999,"29998677.80856100",177069,"6591.09370000","16501382.50277600","0"],[1791547200000,"2506.61000000","2511.11000000","2493.28000000","2498.00000000","8926.99580000",1791550799999,"22332630.88441700",142964,"4382.80890000","10963110.04609400","0"],[1791550800000,"2498.00000000","2503.90000000","2476.87000000","2484.37000000","12374.75790000",1791554399999,"30795212.35054100",208087,"5824.40430000","14497655.73230200","0"],[1791554400000,"2484.35000000","2503.08000000","2478.30000000","2491.31000000","11533.54470000",1791557999999,"28732050.58595800",202066,"5811.62540000","14480153.79399400","0"],[1791558000000,"2491.30000000","2494.50000000","2485.00000000","2489.03000000","7611.32850000",1791561599999,"18947894.88404600",119768,"4035.78660000","10045994.00091700","0"],[1791561600000,"2489.02000000","2499.14000000","2486.97000000","2491.47000000","5637.58920000",1791565199999,"14055536.57914800",90886,"2864.13070000","7141784.77269200","0"],[1791565200000,"2491.47000000","2493.21000000","2481.75000000","2488.42000000","5865.28910000",1791568799999,"14588800.39250100",90208,"3009.44870000","7485445.69322400","0"],[1791568800000,"2488.43000000","2491.58000000","2478.75000000","2483.68000000","5430.09530000",1791572399999,"13495433.66328100",80929,"2771.55980000","6889247.45996900","0"],[1791572400000,"2483.68000000","2487.96000000","2474.34000000","2477.54000000","5173.03130000",1791575999999,"12827268.79118100",67802,"2460.31420000","6100939.59060900","0"],[1791576000000,"2477.54000000","2483.92000000","2476.00000000","2483.22000000","4849.11530000",1791579599999,"12023797.83544700",53675,"2957.76600000","7333964.30122800","0"],[1791579600000,"2483.23000000","2485.72000000","2482.99000000","2485.31000000","3201.61630000",1791583199999,"7953306.03055700",30082,"1502.27360000","3731799.47232400","0"],[1791583200000,"2485.31000000","2490.77000000","2479.85000000","2489.16000000","3634.38690000",1791586799999,"9036547.54078800",38492,"1766.76130000","4392830.50975000","0"],[1791586800000,"2489.16000000","2490.73000000","2487.48000000","2487.70000000","2557.66480000",1791590399999,"6365192.87107400",27950,"1166.13510000","2902007.41466200","0"],[1791590400000,"2487.69000000","2491.37000000","2486.03000000","2489.28000000","2908.82430000",1791593999999,"7239876.36010300",31662,"1678.33120000","4177075.96532800","0"],[1791594000000,"2489.29000000","2496.23000000","2488.63000000","2495.95000000","4252.75990000",1791597599999,"10596352.90018800",43775,"2057.90230000","5128777.32764800","0"],[1791597600000,"2495.95000000","2496.60000000","2492.18000000","2493.25000000","1597.58670000",1791601199999,"3984555.31862900",25244,"812.77780000","2027111.11840800","0"],[1791601200000,"2493.26000000","2494.20000000","2489.68000000","2491.38000000","2103.44480000",1791604799999,"5240608.40859600",21511,"603.57730000","1503956.26851100","0"],[1791604800000,"2491.39000000","2495.76000000","2491.38000000","2494.96000000","2280.38140000",1791608399999,"5687818.37686200",25122,"1293.53170000","3226376.98104300","0"],[1791608400000,"2494.97000000","2499.14000000","2493.58000000","2498.17000000","3290.95360000",1791611999999,"8217344.28304600",27685,"2104.75860000","5255538.02408600","0"],[1791612000000,"2498.17000000","2499.14000000","2493.08000000","2493.33000000","2856.80380000",1791615599999,"7130349.81981700",30043,"1098.38560000","2741788.56443400","0"],[1791615600000,"2493.34000000","2495.49000000","2492.34000000","2495.48000000","2625.83810000",1791619199999,"6547785.19686000",18687,"1125.03430000","2805449.68622200","0"],[1791619200000,"2495.48000000","2497.04000000","2493.41000000","2496.29000000","1732.11330000",1791622799999,"4321968.84567900",17607,"680.48060000","1697956.53999300","0"],[1791622800000,"2496.29000000","2498.88000000","2495.70000000","2497.21000000","2963.52060000",1791626399999,"7400967.99260800",22153,"1823.90220000","4555102.79229800","0"],[1791626400000,"2497.21000000","2497.56000000","2493.06000000","2496.10000000","2921.21150000",1791629999999,"7289077.64753500",19336,"1032.33660000","2576143.16931000","0"],[1791630000000,"2496.10000000","2498.92000000","2494.47000000","2497.42000000","2826.49530000",1791633599999,"7057443.61813300",17956,"1517.90100000","3790368.20155800","0"],[1791633600000,"2497.43000000","2498.51000000","2495.84000000","2496.72000000","2338.30780000",1791637199999,"5839021.58996800",14527,"1441.07730000","3598638.66393000","0"],[1791637200000,"2496.71000000","2500.02000000","2496.03000000","2499.31000000","11004.14630000",1791640799999,"27495918.74750800",22394,"4376.42240000","10932501.48845600","0"],[1791640800000,"2499.32000000","2517.55000000","2497.00000000","2508.80000000","11260.03370000",1791644399999,"28234568.27304700",94691,"7534.02350000","18890609.42747600","0"],[1791644400000,"2508.80000000","2512.00000000","2506.95000000","2512.00000000","4262.31080000",1791647999999,"10696801.48333800",38774,"1820.51850000","4568814.02055800","0"],[1791648000000,"2511.99000000","2512.77000000","2504.76000000","2505.47000000","3237.92530000",1791651599999,"8123630.41186900",32031,"1560.33120000","3914921.57752500","0"],[1791651600000,"2505.48000000","2510.35000000","2504.38000000","2508.32000000","7273.33940000",1791655199999,"18239544.03723200",41407,"5839.50430000","14644058.41736400","0"],[1791655200000,"2508.31000000","2513.87000000","2507.56000000","2512.39000000","7478.56670000",1791658799999,"18774972.55082800",44804,"6140.13280000","15414843.91716300","0"],[1791658800000,"2512.39000000","2519.51000000","2511.95000000","2513.72000000","9331.23360000",1791662399999,"23466306.50870300",45822,"6593.41040000","16580460.21394500","0"],[1791662400000,"2513.73000000","2514.76000000","2506.82000000","2508.52000000","8424.74730000",1791665999999,"21146736.41728300",41580,"6125.30450000","15374523.79430800","0"],[1791666000000,"2508.52000000","2511.85000000","2507.32000000","2509.75000000","8814.87690000",1791669599999,"22118148.98459400",55232,"6587.79810000","16529735.49693600","0"],[1791669600000,"2509.75000000","2511.37000000","2504.13000000","2510.00000000","8538.86040000",1791673199999,"21417461.38707000",55620,"6462.18600000","16208459.96916800","0"],[1791673200000,"2509.99000000","2510.73000000","2506.13000000","2506.52000000","9329.96990000",1791676799999,"23398910.48852800",42501,"6871.00170000","17231679.24790600","0"],[1791676800000,"2506.52000000","2508.95000000","2504.34000000","2504.50000000","8139.35350000",1791680399999,"20399535.80257300",28803,"6356.49770000","15931081.56645400","0"],[1791680400000,"2504.51000000","2511.21000000","2503.12000000","2510.74000000","6631.63260000",1791683999999,"16637319.57199500",27129,"5599.24580000","14047231.10175300","0"],[1791684000000,"2510.74000000","2513.59000000","2509.65000000","2511.15000000","6445.34470000",1791687599999,"16186309.94627200",21944,"5363.23130000","13468884.34102400","0"],[1791687600000,"2511.16000000","2511.16000000","2499.24000000","2499.61000000","9533.56920000",1791691199999,"23892545.81911700",41656,"6219.97020000","15591233.26899600","0"],[1791691200000,"2499.61000000","2508.67000000","2498.96000000","2507.61000000","8607.65460000",1791694799999,"21558410.92417200",31546,"6377.71170000","15974703.98272000","0"],[1791694800000,"2507.61000000","2510.26000000","2504.37000000","2504.63000000","6347.56910000",1791698399999,"15916827.12979900",22156,"3919.51880000","9828513.59268500","0"],[1791698400000,"2504.63000000","2509.04000000","2503.65000000","2506.39000000","5722.71970000",1791701999999,"14337810.97345000",16546,"2652.81340000","6646179.93773400","0"],[1791702000000,"2506.39000000","2508.04000000","2499.79000000","2500.80000000","7636.15180000",1791705599999,"19110125.10602600",26146,"3940.10370000","9860193.24472500","0"],[1791705600000,"2500.80000000","2502.43000000","2497.85000000","2501.23000000","13982.08530000",1791709199999,"34968573.60530900",49851,"7639.14410000","19105736.06648100","0"],[1791709200000,"2501.24000000","2506.71000000","2499.57000000","2502.77000000","7186.60030000",1791712799999,"17981346.80735600",47316,"2020.14270000","5054707.15800000","0"],[1791712800000,"2502.76000000","2504.02000000","2497.85000000","2500.67000000","2519.21050000",1791716399999,"6300146.79256700",30243,"954.82950000","2388062.51905200","0"],[1791716400000,"2500.67000000","2508.27000000","2500.66000000","2506.58000000","4004.97070000",1791719999999,"10027132.81086900",28126,"2757.70140000","6905200.62907500","0"],[1791720000000,"2506.58000000","2510.34000000","2504.74000000","2505.09000000","2745.43320000",1791723599999,"6883102.58614200",24967,"1454.79230000","3647078.77767900","0"],[1791723600000,"2505.09000000","2506.86000000","2501.39000000","2502.76000000","4238.80480000",1791727199999,"10615535.66341800",25137,"2497.27090000","6254724.38696900","0"],[1791727200000,"2502.77000000","2508.60000000","2500.89000000","2507.94000000","6795.45010000",1791730799999,"17024846.60866900",47756,"2377.84180000","5958276.43253800","0"],[1791730800000,"2507.95000000","2540.00000000","2506.09000000","2535.73000000","21738.44570000",1791734399999,"54868525.59936000",173637,"11673.46780000","29462047.66065300","0"],[1791734400000,"2535.74000000","2555.22000000","2530.01000000","2550.84000000","24414.93570000",1791737999999,"62132353.91084200",226113,"14228.17110000","36216312.30681700","0"],[1791738000000,"2550.85000000","2553.60000000","2538.40000000","2538.41000000","10421.82780000",1791741599999,"26525181.61974700",129352,"5424.71630000","13807538.07661400","0"],[1791741600000,"2538.40000000","2542.45000000","2529.25000000","2535.16000000","7998.48450000",1791745199999,"20295136.99135800",109985,"2739.16030000","6950127.12049700","0"],[1791745200000,"2535.17000000","2538.94000000","2533.31000000","2536.64000000","4902.65660000",1791748799999,"12432762.91301300",65926,"1973.60350000","5005252.64029000","0"],[1791748800000,"2536.63000000","2539.60000000","2533.37000000","2538.14000000","4325.41830000",1791752399999,"10974652.81956500",49074,"1491.32850000","3783433.13207600","0"],[1791752400000,"2538.14000000","2538.47000000","2515.84000000","2529.77000000","20146.91010000",1791755999999,"50885331.88436400",133898,"9293.06220000","23478905.26329200","0"],[1791756000000,"2529.76000000","2535.78000000","2527.04000000","2533.99000000","2586.64940000",1791759599999,"6553076.88934700",62939,"1406.64790000","3563625.66725900","0"],[1791759600000,"2533.99000000","2539.01000000","2533.99000000","2536.94000000","2959.07270000",1791763199999,"7506621.82669300",54608,"2072.32780000","5257363.55361800","0"],[1791763200000,"2536.94000000","2549.00000000","2536.21000000","2546.47000000","4029.45400000",1791766799999,"10244877.29772700",81054,"2512.05090000","6386902.18428300","0"],[1791766800000,"2546.48000000","2550.95000000","2533.77000000","2542.40000000","4105.80760000",1791770399999,"10440117.81082500",84660,"2003.81020000","5097253.78956200","0"],[1791770400000,"2542.40000000","2564.92000000","2540.90000000","2547.70000000","10001.17090000",1791773999999,"25529566.28636500",126813,"4793.30090000","12240823.98612700","0"],[1791774000000,"2547.71000000","2547.71000000","2542.08000000","2546.72000000","5423.56520000",1791777599999,"13803786.43541200",62841,"2788.72450000","7097551.95061300","0"],[1791777600000,"2546.72000000","2569.67000000","2542.50000000","2567.13000000","9462.34410000",1791781199999,"24198898.52678500",109152,"5863.81980000","14993923.50375900","0"],[1791781200000,"2567.14000000","2579.00000000","2552.16000000","2565.30000000","24616.07490000",1791784799999,"63095021.03093600",148115,"16831.03210000","43149153.42732500","0"],[1791784800000,"2565.30000000","2577.74000000","2554.12000000","2571.48000000","10196.43270000",1791788399999,"26149466.31118700",113237,"5576.64780000","14305027.33549500","0"],[1791788400000,"2571.48000000","2579.88000000","2562.66000000","2564.19000000","15880.72730000",1791791999999,"40785848.23503700",114162,"6712.80390000","17244010.30224700","0"],[1791792000000,"2564.20000000","2564.84000000","2551.90000000","2552.23000000","13744.61120000",1791795599999,"35140516.79181900",83364,"4351.42930000","11129414.74886300","0"],[1791795600000,"2552.23000000","2560.58000000","2548.78000000","2560.58000000","23108.65080000",1791799199999,"59016718.70741500",94604,"12287.21380000","31380378.94254500","0"],[1791799200000,"2560.59000000","2560.75000000","2553.65000000","2555.94000000","17219.42600000",1791802799999,"44035376.65661800",65802,"9810.17670000","25086797.71881000","0"],[1791802800000,"2555.94000000","2557.01000000","2540.42000000","2546.21000000","16446.16040000",1791806399999,"41913362.73412200",114976,"9826.02090000","25046099.18120500","0"],[1791806400000,"2546.21000000","2546.43000000","2520.35000000","2531.96000000","12442.18660000",1791809999999,"31533698.14673800",166809,"4903.36290000","12428405.50323400","0"],[1791810000000,"2531.96000000","2545.00000000","2520.87000000","2542.02000000","14721.11800000",1791813599999,"37251644.78908000",207404,"6825.01870000","17274364.48109400","0"],[1791813600000,"2542.01000000","2544.88000000","2514.06000000","2524.15000000","11858.43850000",1791817199999,"29971737.15378400",214778,"5334.30730000","13486028.11962800","0"],[1791817200000,"2524.14000000","2534.38000000","2523.64000000","2530.40000000","5559.09330000",1791820799999,"14064289.80371600",111388,"2565.24180000","6489868.20496300","0"],[1791820800000,"2530.39000000","2535.00000000","2511.32000000","2513.88000000","5782.71900000",1791824399999,"14610339.84318800",111688,"2487.70900000","6287495.40929700","0"],[1791824400000,"2513.88000000","2519.16000000","2504.26000000","2512.14000000","7719.53900000",1791827999999,"19391094.27264300",104095,"3609.41860000","9069209.69766100","0"],[1791828000000,"2512.13000000","2515.00000000","2508.91000000","2514.20000000","4267.89790000",1791831599999,"10724482.90286900",50922,"1920.66710000","4826387.74427700","0"],[1791831600000,"2514.21000000","2522.95000000","2507.97000000","2521.59000000","5808.62780000",1791835199999,"14618821.48911300",70709,"2477.30120000","6234991.55398700","0"],[1791835200000,"2521.58000000","2527.50000000","2518.99000000","2519.47000000","4542.40750000",1791838799999,"11463328.07603000",54691,"2500.73900000","6311224.87166000","0"],[1791838800000,"2519.46000000","2519.46000000","2483.52000000","2490.69000000","11274.11260000",1791842399999,"28176308.03798000",120002,"4716.40010000","11792736.32055900","0"],[1791842400000,"2490.69000000","2498.51000000","2465.65000000","2466.59000000","14977.40150000",1791845999999,"37213140.41506700",148831,"6210.19270000","15437243.82380800","0"],[1791846000000,"2466.60000000","2471.58000000","2443.00000000","2447.17000000","25920.49320000",1791849599999,"63677863.90985100",318675,"11115.94910000","27310169.04907300","0"],[1791849600000,"2447.16000000","2451.00000000","2409.09000000","2421.85000000","36392.29040000",1791853199999,"88249462.31421900",468674,"15425.41410000","37411506.94669300","0"],[1791853200000,"2421.86000000","2466.47000000","2421.85000000","2464.37000000","25054.80580000",1791856799999,"61291698.62347300",253933,"13793.53910000","33750579.76125700","0"],[1791856800000,"2464.37000000","2498.07000000","2463.16000000","2491.06000000","16017.12380000",1791860399999,"39739537.04928300",201735,"9191.55880000","22799744.94004600","0"],[1791860400000,"2491.05000000","2514.28000000","2486.84000000","2508.74000000","15599.08700000",1791863999999,"39014078.73908100",214790,"6916.82260000","17305865.90150600","0"],[1791864000000,"2508.74000000","2520.65000000","2506.93000000","2517.99000000","7856.67140000",1791867599999,"19746821.64878700",67176,"3956.60630000","9945670.35533000","0"],[1791867600000,"2517.99000000","2538.52000000","2513.14000000","2531.69000000","11155.13610000",1791871199999,"28183793.40422300",128705,"6266.50890000","15831818.73473800","0"],[1791871200000,"2531.69000000","2537.20000000","2526.83000000","2534.37000000","10961.32070000",1791874799999,"27742355.68336600",83669,"4386.94480000","11104164.29401400","0"],[1791874800000,"2534.38000000","2538.44000000","2525.41000000","2529.10000000","10789.80500000",1791878399999,"27321867.35311300",111164,"5347.85210000","13544154.02417400","0"],[1791878400000,"2529.11000000","2537.69000000","2518.67000000","2518.68000000","23564.50530000",1791881999999,"59657490.95840500",132810,"17244.44730000","43667441.56131800","0"],[1791882000000,"2518.67000000","2518.67000000","2504.71000000","2514.78000000","8537.63660000",1791885599999,"21442659.95418000",147351,"3986.63020000","10012927.56653900","0"],[1791885600000,"2514.78000000","2516.03000000","2491.90000000","2498.97000000","7968.61050000",1791889199999,"19931076.76728800",129867,"3088.20100000","7722003.85497200","0"],[1791889200000,"2498.97000000","2525.00000000","2489.00000000","2500.86000000","15942.16580000",1791892799999,"39959170.67645500",259200,"8301.43750000","20814348.95514800","0"],[1791892800000,"2500.85000000","2507.20000000","2493.85000000","2505.53000000","7142.64410000",1791896399999,"17863680.88841100",180088,"3424.72720000","8566625.90153800","0"],[1791896400000,"2505.57000000","2521.25000000","2498.01000000","2503.44000000","8440.17090000",1791899999999,"21181872.66560400",236148,"4249.94720000","10668315.03958400","0"],[1791900000000,"2503.44000000","2528.38000000","2501.56000000","2517.54000000","11256.70590000",1791903599999,"28368181.23916100",246757,"6534.79940000","16470414.44405600","0"],[1791903600000,"2517.55000000","2523.37000000","2505.00000000","2516.45000000","7184.45400000",1791907199999,"18062331.22972700",164036,"3198.93560000","8043525.96793300","0"],[1791907200000,"2516.45000000","2523.33000000","2513.00000000","2513.00000000","6727.37370000",1791910799999,"16944156.68715000",123588,"2957.77530000","7449061.62941700","0"],[1791910800000,"2513.01000000","2513.01000000","2495.17000000","2501.12000000","8742.31420000",1791914399999,"21886366.44751000",108752,"3224.23220000","8073681.36722900","0"],[1791914400000,"2501.13000000","2513.26000000","2500.61000000","2509.38000000","5309.23210000",1791917999999,"13306093.04464100",106980,"2737.11480000","6861136.90474000","0"],[1791918000000,"2509.39000000","2514.60000000","2502.84000000","2508.46000000","3656.53080000",1791921599999,"9175565.68560200",73095,"1706.41400000","4282405.49514300","0"],[1791921600000,"2508.46000000","2512.50000000","2506.18000000","2510.93000000","3083.19410000",1791925199999,"7737615.00725200",60574,"1485.01900000","3726598.74245300","0"],[1791925200000,"2510.91000000","2513.16000000","2506.76000000","2512.14000000","3394.48860000",1791928799999,"8521775.70809900",51638,"1362.85480000","3421353.82339600","0"],[1791928800000,"2512.15000000","2515.09000000","2507.78000000","2511.15000000","3544.11030000",1791932399999,"8897849.14344100",56426,"1808.99490000","4541299.96031900","0"],[1791932400000,"2511.14000000","2511.14000000","2497.29000000","2497.95000000","3370.09760000",1791935999999,"8428653.63433500",60569,"1115.86130000","2789698.22937700","0"],[1791936000000,"2497.94000000","2520.51000000","2497.94000000","2507.88000000","5210.06200000",1791939599999,"13083082.90132600",112051,"2743.78300000","6889464.49768900","0"],[1791939600000,"2507.89000000","2511.53000000","2499.00000000","2506.47000000","4265.15600000",1791943199999,"10683312.00949500",122060,"2149.29980000","5384492.85425800","0"],[1791943200000,"2506.46000000","2516.87000000","2501.35000000","2514.58000000","4011.72950000",1791946799999,"10066742.25175500",86498,"2481.90800000","6229022.21280800","0"],[1791946800000,"2514.59000000","2522.63000000","2511.48000000","2513.60000000","5365.95050000",1791950399999,"13503778.06486500",85224,"2947.25500000","7417411.41350200","0"],[1791950400000,"2513.61000000","2518.06000000","2507.79000000","2514.97000000","5138.91510000",1791953999999,"12918321.29880800",73379,"2435.61420000","6124938.14682000","0"],[1791954000000,"2514.97000000","2514.97000000","2500.80000000","2503.72000000","5836.83010000",1791957599999,"14629477.57921400",93672,"2187.11860000","5481993.75428100","0"],[1791957600000,"2503.72000000","2510.06000000","2499.97000000","2505.14000000","4518.26560000",1791961199999,"11319580.21558600",79029,"2231.83940000","5592147.17853000","0"],[1791961200000,"2505.15000000","2512.90000000","2502.85000000","2511.59000000","6057.43150000",1791964799999,"15190381.86699000",70548,"3284.92130000","8237991.22205100","0"],[1791964800000,"2511.58000000","2530.44000000","2504.00000000","2506.05000000","11131.54300000",1791968399999,"28014873.32635700",137342,"6771.93400000","17048344.68798300","0"],[1791968400000,"2506.04000000","2509.20000000","2495.11000000","2497.04000000","9686.23030000",1791971999999,"24222652.68459100",96731,"4386.93950000","10970335.18540800","0"],[1791972000000,"2497.05000000","2507.52000000","2479.31000000","2507.51000000","10966.27180000",1791975599999,"27341315.17878700",110350,"5505.96170000","13730292.41550800","0"],[1791975600000,"2507.51000000","2507.52000000","2500.41000000","2504.75000000","3187.48110000",1791979199999,"7980460.01647200",64625,"1517.63700000","3799486.32007000","0"],[1791979200000,"2504.75000000","2521.42000000","2474.79000000","2476.55000000","28671.92290000",1791982799999,"71526391.51489500",309607,"13573.23630000","33877610.62606100","0"],[1791982800000,"2476.55000000","2487.49000000","2451.79000000","2452.16000000","41402.40250000",1791986399999,"102375531.21164900",399601,"14207.13320000","35136859.56593200","0"],[1791986400000,"2452.19000000","2457.22000000","2413.52000000","2434.52000000","46856.56530000",1791989999999,"113825292.64842200",495599,"14415.83750000","35032354.67651600","0"],[1791990000000,"2434.51000000","2447.00000000","2421.15000000","2429.83000000","15741.76890000",1791993599999,"38326537.21185700",273927,"6572.99920000","16002734.60133300","0"],[1791993600000,"2429.83000000","2448.80000000","2427.00000000","2448.59000000","12165.93330000",1791997199999,"29635880.88991300",198417,"5792.93450000","14108204.28195200","0"],[1791997200000,"2448.58000000","2453.40000000","2428.00000000","2431.81000000","11614.20750000",1792000799999,"28348867.00572500",166290,"4379.19300000","10687634.97620800","0"],[1792000800000,"2431.82000000","2434.38000000","2423.11000000","2431.59000000","11690.24360000",1792004399999,"28385228.92705200",181116,"5827.89610000","14149813.90493900","0"],[1792004400000,"2431.59000000","2437.49000000","2421.35000000","2430.98000000","11584.77250000",1792007999999,"28158527.20147000",173649,"5390.58460000","13102307.75984000","0"],[1792008000000,"2430.99000000","2435.17000000","2409.24000000","2416.72000000","23760.21880000",1792011599999,"57546440.64253400",227842,"8519.57000000","20633391.23054100","0"],[1792011600000,"2416.72000000","2430.00000000","2403.69000000","2420.42000000","23990.34690000",1792015199999,"57988185.56939600",185343,"15007.48040000","36274619.54817000","0"],[1792015200000,"2420.42000000","2421.93000000","2408.51000000","2419.12000000","10108.60600000",1792018799999,"24417261.22057300",160783,"3449.71990000","8333444.68405300","0"],[1792018800000,"2419.11000000","2423.67000000","2414.02000000","2421.60000000","11290.91010000",1792022399999,"27316626.28056600",127396,"5058.99250000","12240450.79039800","0"],[1792022400000,"2421.61000000","2429.41000000","2412.10000000","2418.88000000","14248.13040000",1792025999999,"34525135.79691300",158076,"4266.94180000","10335915.72580900","0"],[1792026000000,"2418.89000000","2428.94000000","2410.00000000","2413.68000000","8808.53130000",1792029599999,"21305040.95260500",224342,"4411.98550000","10670922.91083300","0"],[1792029600000,"2413.69000000","2418.31000000","2318.00000000","2380.66000000","76696.99130000",1792033199999,"181425838.06288400",608053,"32585.30810000","77050459.47924200","0"],[1792033200000,"2380.67000000","2381.46000000","2351.05000000","2359.63000000","16545.72970000",1792036799999,"39122462.81739900",326219,"6398.86770000","15122774.86582600","0"],[1792036800000,"2359.64000000","2388.61000000","2358.13000000","2383.49000000","28346.16810000",1792040399999,"67283577.36871100",256169,"14782.00320000","35066340.15216100","0"],[1792040400000,"2383.49000000","2385.29000000","2346.71000000","2349.60000000","18890.48420000",1792043999999,"44647674.72330200",252677,"5754.91550000","13606650.72133300","0"],[1792044000000,"2349.61000000","2367.06000000","2343.46000000","2357.83000000","17415.43750000",1792047599999,"41057762.48788300",209108,"6002.46500000","14148909.88694300","0"],[1792047600000,"2357.84000000","2380.87000000","2355.06000000","2380.06000000","21343.28350000",1792051199999,"50587878.62759100",159317,"8971.87490000","21268783.30873700","0"],[1792051200000,"2380.06000000","2381.12000000","2365.62000000","2373.95000000","21049.58750000",1792054799999,"49944046.16922200",160526,"7460.43320000","17700748.11703600","0"],[1792054800000,"2373.95000000","2379.30000000","2369.00000000","2375.40000000","15885.72200000",1792058399999,"37717321.01790800",137983,"7240.23590000","17189724.20956600","0"],[1792058400000,"2375.39000000","2375.94000000","2359.76000000","2368.13000000","11121.57410000",1792061999999,"26326436.95467600",130158,"5713.49460000","13524860.80788300","0"],[1792062000000,"2368.13000000","2371.01000000","2360.00000000","2363.31000000","8172.08930000",1792065599999,"19328743.89599300",151124,"3642.53900000","8616103.27936800","0"],[1792065600000,"2363.32000000","2372.44000000","2336.05000000","2349.70000000","22419.50700000",1792069199999,"52828377.13686200",311073,"10114.61200000","23835743.28129600","0"],[1792069200000,"2349.71000000","2356.47000000","2324.22000000","2340.61000000","23139.61530000",1792072799999,"54211518.36478500",386903,"10699.04360000","25066830.43121900","0"],[1792072800000,"2340.61000000","2399.44000000","2337.10000000","2396.41000000","30313.93950000",1792076399999,"72062662.02722400",417281,"18485.53700000","43935635.54176800","0"],[1792076400000,"2396.40000000","2448.61000000","2394.24000000","2440.64000000","44081.16940000",1792079999999,"106941068.88303200",472354,"26127.06000000","63383297.83617300","0"],[1792080000000,"2440.64000000","2446.21000000","2423.16000000","2434.68000000","15127.00580000",1792083599999,"36833115.73474300",215626,"8663.48380000","21094176.73133900","0"],[1792083600000,"2434.69000000","2458.80000000","2431.53000000","2446.55000000","11932.37260000",1792087199999,"29206673.07138800",185653,"8006.86040000","19597321.71074200","0"],[1792087200000,"2446.55000000","2451.88000000","2436.32000000","2451.58000000","7755.85120000",1792090799999,"18950334.51903200",100202,"4266.16840000","10423068.45016500","0"],[1792090800000,"2451.58000000","2462.49000000","2450.00000000","2452.90000000","8958.26770000",1792094399999,"22001396.63233200",98358,"4406.40060000","10820892.55842800","0"],[1792094400000,"2452.91000000","2465.31000000","2448.48000000","2454.47000000","6717.35110000",1792097999999,"16511278.74118500",98474,"2816.35130000","6923537.65397300","0"],[1792098000000,"2454.47000000","2462.98000000","2450.11000000","2461.66000000","4956.68490000",1792101599999,"12178178.40262800",82151,"2101.44470000","5163175.34596800","0"],[1792101600000,"2461.66000000","2467.05000000","2455.99000000","2456.05000000","4618.13260000",1792105199999,"11367978.25410400",75626,"2220.44480000","5466957.61932800","0"],[1792105200000,"2456.05000000","2456.06000000","2439.22000000","2442.08000000","7569.08470000",1792108799999,"18498150.52124600",76133,"3583.05580000","8752544.19829800","0"],[1792108800000,"2442.07000000","2447.50000000","2438.18000000","2441.44000000","6100.21160000",1792112399999,"14903951.75264200",112162,"3112.77610000","7606345.67875200","0"],[1792112400000,"2441.44000000","2446.98000000","2430.08000000","2433.10000000","5586.29480000",1792115999999,"13618774.40773700",126714,"2577.36090000","6284323.36349000","0"],[1792116000000,"2433.10000000","2446.17000000","2432.92000000","2439.55000000","5083.20110000",1792119599999,"12400924.91575000",107201,"2661.24060000","6492505.70206700","0"],[1792119600000,"2439.55000000","2445.72000000","2424.51000000","2440.22000000","8186.61270000",1792123199999,"19957167.37440900",143921,"3986.99870000","9725353.48861800","0"],[1792123200000,"2440.22000000","2444.77000000","2435.47000000","2444.77000000","5082.28450000",1792126799999,"12403318.92133800",100064,"2835.30800000","6920454.39474200","0"],[1792126800000,"2444.78000000","2458.25000000","2443.34000000","2447.25000000","7064.80340000",1792130399999,"17306068.08238000",121784,"4245.15120000","10400324.15096200","0"],[1792130400000,"2447.25000000","2456.61000000","2440.93000000","2449.43000000","5559.10580000",1792133999999,"13606429.32321300",105375,"2638.59040000","6459587.18956000","0"],[1792134000000,"2449.42000000","2459.63000000","2448.59000000","2455.07000000","17238.05990000",1792137599999,"42303218.16837800",180672,"9638.98140000","23655128.05965800","0"],[1792137600000,"2455.08000000","2463.37000000","2452.38000000","2457.61000000","17571.59460000",1792141199999,"43207593.58905900",188593,"8809.59390000","21659830.63352900","0"],[1792141200000,"2457.61000000","2458.42000000","2448.77000000","2450.46000000","26889.05270000",1792144799999,"65980440.17018000",133533,"7098.05650000","17415255.39506400","0"],[1792144800000,"2450.46000000","2470.00000000","2445.00000000","2465.12000000","13530.54700000",1792148399999,"33233966.93299700",185804,"9965.95860000","24480340.74718300","0"],[1792148400000,"2465.12000000","2494.00000000","2464.09000000","2477.77000000","29230.34560000",1792151999999,"72528063.28659800",317714,"20318.21110000","50403462.15282400","0"],[1792152000000,"2477.77000000","2478.99000000","2462.63000000","2463.01000000","15541.19700000",1792155599999,"38401815.69847800",215319,"9736.98440000","24062438.24577100","0"],[1792155600000,"2463.01000000","2467.03000000","2448.71000000","2458.88000000","15510.14230000",1792159199999,"38152670.10601800",276877,"7572.33860000","18631052.31035200","0"],[1792159200000,"2458.85000000","2480.25000000","2455.09000000","2459.55000000","13480.27770000",1792162799999,"33297736.40363000",235934,"7771.90640000","19209965.98308400","0"],[1792162800000,"2459.55000000","2459.81000000","2430.40000000","2431.32000000","18081.01400000",1792166399999,"44153280.70509000",322163,"9035.22820000","22060641.83033100","0"],[1792166400000,"2431.31000000","2446.00000000","2425.96000000","2432.19000000","15461.16920000",1792169999999,"37663544.22243900",221747,"9704.70140000","23653289.70778800","0"],[1792170000000,"2432.19000000","2433.43000000","2393.48000000","2411.92000000","20824.48000000",1792173599999,"50221545.81567100",338490,"10041.70400000","24216242.13090000","0"],[1792173600000,"2411.91000000","2420.00000000","2397.73000000","2406.58000000","10760.18600000",1792177199999,"25938265.81025400",235014,"5342.78370000","12882818.69773500","0"],[1792177200000,"2406.57000000","2421.77000000","2398.37000000","2413.21000000","8000.31900000",1792180799999,"19284195.97259800",194683,"4735.62140000","11414214.67515700","0"],[1792180800000,"2413.20000000","2418.00000000","2407.73000000","2415.74000000","4990.72100000",1792184399999,"12047363.81048600",112564,"2483.33030000","5994872.79929600","0"],[1792184400000,"2415.74000000","2420.97000000","2409.59000000","2416.14000000","3902.24410000",1792187999999,"9431211.35145200",64919,"1796.79460000","4342798.31398000","0"],[1792188000000,"2416.14000000","2427.76000000","2416.14000000","2425.23000000","3502.49610000",1792191599999,"8490065.58875200",54981,"1974.02310000","4784501.24381700","0"],[1792191600000,"2425.23000000","2427.71000000","2422.39000000","2423.54000000","2813.30590000",1792195199999,"6819441.03220000",38533,"1460.41790000","3539825.38403200","0"],[1792195200000,"2423.55000000","2425.43000000","2417.57000000","2423.28000000","3050.05870000",1792198799999,"7386826.12304700",46600,"1161.35280000","2812566.54559100","0"],[1792198800000,"2423.29000000","2424.89000000","2418.50000000","2420.40000000","2271.60350000",1792202399999,"5500364.22355200",45938,"1174.97490000","2845083.63019000","0"],[1792202400000,"2420.40000000","2427.51000000","2418.43000000","2422.28000000","2440.42270000",1792205999999,"5911583.29805400",40840,"1464.25600000","3546915.78955400","0"],[1792206000000,"2422.27000000","2432.89000000","2419.83000000","2428.06000000","6014.96330000",1792209599999,"14600101.02991200",86923,"4190.53640000","10172346.15465900","0"],[1792209600000,"2428.06000000","2430.10000000","2425.08000000","2426.09000000","5252.85700000",1792213199999,"12751124.42552100",78893,"3353.16530000","8140080.77526800","0"],[1792213200000,"2426.09000000","2430.58000000","2426.08000000","2428.81000000","2603.22050000",1792216799999,"6322336.95415600",38180,"1319.45460000","3204359.62201100","0"],[1792216800000,"2428.80000000","2434.65000000","2427.54000000","2433.27000000","2971.18840000",1792220399999,"7224828.64407800",36969,"1795.25140000","4364945.73177800","0"],[1792220400000,"2433.29000000","2438.29000000","2430.62000000","2435.04000000","2781.65600000",1792223999999,"6772149.74611100",39766,"1177.71600000","2867257.65795800","0"],[1792224000000,"2435.04000000","2436.57000000","2433.38000000","2436.06000000","2946.24770000",1792227599999,"7173730.29355900",24459,"1317.77180000","3208722.24598600","0"],[1792227600000,"2436.07000000","2440.62000000","2433.65000000","2437.43000000","4269.58310000",1792231199999,"10401156.04880500",43413,"2486.26600000","6057431.60991700","0"],[1792231200000,"2437.44000000","2441.65000000","2433.10000000","2439.57000000","5210.20810000",1792234799999,"12697169.92024300",56351,"2360.67570000","5752675.03038000","0"],[1792234800000,"2439.57000000","2441.66000000","2433.37000000","2434.20000000","4765.05620000",1792238399999,"11609646.16278700",40315,"1349.67520000","3289049.13025900","0"],[1792238400000,"2434.20000000","2435.64000000","2424.48000000","2426.96000000","4864.89970000",1792241999999,"11822124.92593900",60760,"1876.39480000","4559643.24079800","0"],[1792242000000,"2426.96000000","2429.35000000","2422.23000000","2423.60000000","10880.28920000",1792245599999,"26383485.52410100",74459,"3261.85100000","7909986.07010800","0"],[1792245600000,"2423.60000000","2429.35000000","2420.07000000","2427.89000000","4021.86970000",1792249199999,"9753394.20025500",56220,"1696.82300000","4114786.80005600","0"],[1792249200000,"2427.88000000","2427.88000000","2407.58000000","2410.57000000","6804.49230000",1792252799999,"16440745.39518200",106247,"2626.06120000","6344059.26273500","0"],[1792252800000,"2410.56000000","2415.00000000","2398.68000000","2403.89000000","8330.76690000",1792256399999,"20054185.48964700",143296,"3083.27680000","7423176.00240200","0"],[1792256400000,"2403.89000000","2411.93000000","2401.16000000","2411.63000000","7688.51300000",1792259999999,"18498598.25589100",96879,"3696.08770000","8894273.19457000","0"],[1792260000000,"2411.63000000","2419.84000000","2411.63000000","2415.91000000","3178.49370000",1792263599999,"7682884.03754800",46300,"2204.77250000","5328874.62122100","0"],[1792263600000,"2415.90000000","2421.33000000","2413.64000000","2418.65000000","2781.65920000",1792267199999,"6725212.02354600",33351,"1723.52060000","4166699.03806900","0"],[1792267200000,"2418.65000000","2422.63000000","2418.36000000","2421.56000000","2115.80530000",1792270799999,"5120528.05501400",25087,"1205.02970000","2916237.72674400","0"],[1792270800000,"2421.56000000","2425.00000000","2356.79000000","2381.32000000","23494.07480000",1792274399999,"56010344.68841400",274724,"11379.91400000","27146633.16490400","0"],[1792274400000,"2381.33000000","2398.44000000","2381.21000000","2393.33000000","6162.73820000",1792277999999,"14735690.95943800",132484,"2784.37650000","6655698.47770700","0"],[1792278000000,"2393.33000000","2404.31000000","2391.71000000","2402.82000000","3922.66170000",1792281599999,"9399848.77764200",72546,"2191.75410000","5253284.76896900","0"],[1792281600000,"2402.81000000","2407.85000000","2398.19000000","2405.85000000","4584.16600000",1792285199999,"11013721.46700400",77857,"2687.85660000","6457696.39942000","0"],[1792285200000,"2405.84000000","2420.99000000","2404.84000000","2408.49000000","6033.86980000",1792288799999,"14550848.64662100",93656,"2937.28750000","7084556.90063300","0"],[1792288800000,"2408.50000000","2417.43000000","2405.20000000","2416.99000000","4722.95900000",1792292399999,"11386996.79312000",80273,"2396.18970000","5777967.74487200","0"],[1792292400000,"2417.00000000","2430.00000000","2415.86000000","2425.53000000","4522.83170000",1792295999999,"10956873.88348500",70591,"2424.56910000","5873874.03770500","0"],[1792296000000,"2425.54000000","2426.51000000","2415.50000000","2416.88000000","1941.87690000",1792299599999,"4699548.59823600",27086,"825.55440000","1997658.21896000","0"],[1792299600000,"2416.89000000","2417.83000000","2407.19000000","2411.44000000","2972.30790000",1792303199999,"7168302.98602700",39753,"918.23770000","2214720.34794000","0"],[1792303200000,"2411.43000000","2416.13000000","2409.10000000","2411.55000000","6422.47960000",1792306799999,"15490097.51718700",33583,"1390.25260000","3353425.67079800","0"],[1792306800000,"2411.55000000","2414.00000000","2406.52000000","2408.62000000","2353.45140000",1792310399999,"5671021.94134400",33500,"1060.24110000","2554821.11699800","0"],[1792310400000,"2408.63000000","2414.08000000","2407.07000000","2410.67000000","2180.02060000",1792313999999,"5254641.77168200",43738,"1273.24260000","3068698.09029400","0"],[1792314000000,"2410.67000000","2429.43000000","2410.67000000","2424.82000000","6595.69350000",1792317599999,"15974091.19499700",131435,"3467.33290000","8397894.40477400","0"],[1792317600000,"2424.83000000","2426.87000000","2418.99000000","2419.15000000","2359.22590000",1792321199999,"5717047.46677100",70615,"1201.01470000","2910576.57344600","0"],[1792321200000,"2419.15000000","2421.99000000","2413.21000000","2418.23000000","2058.48950000",1792324799999,"4976772.20678000",53931,"988.99090000","2391372.40146700","0"],[1792324800000,"2418.24000000","2421.21000000","2413.14000000","2418.00000000","4266.30810000",1792328399999,"10311399.64034100",58763,"1842.80030000","4454030.87528700","0"],[1792328400000,"2418.00000000","2418.00000000","2383.44000000","2396.03000000","11661.95910000",1792331999999,"27955197.13538800",194154,"5758.42460000","13802164.65881100","0"],[1792332000000,"2396.04000000","2397.96000000","2368.00000000","2377.04000000","14735.07460000",1792335599999,"35082635.49605700",246307,"5865.17490000","13959569.95562200","0"],[1792335600000,"2377.03000000","2384.90000000","2371.77000000","2379.60000000","6295.90030000",1792339199999,"14972882.68181000",142824,"2872.09540000","6831159.20334000","0"],[1792339200000,"2379.59000000","2379.59000000","2361.23000000","2366.16000000","14422.07430000",1792342799999,"34157823.57940500",192314,"4748.10550000","11246123.23154900","0"],[1792342800000,"2366.15000000","2376.68000000","2365.93000000","2369.94000000","4838.73030000",1792346399999,"11479847.71283700",92542,"2268.99560000","5382067.65422900","0"],[1792346400000,"2369.95000000","2373.26000000","2361.35000000","2368.15000000","4891.71310000",1792349999999,"11571126.14993800",89696,"2084.74190000","4931609.03969300","0"],[1792350000000,"2368.14000000","2369.88000000","2329.00000000","2338.25000000","22997.79490000",1792353599999,"53933991.36643700",301914,"8606.34700000","20185818.16997500","0"],[1792353600000,"2338.25000000","2354.54000000","2334.48000000","2351.20000000","10019.53160000",1792357199999,"23493069.01033400",211640,"4392.70660000","10299140.04126800","0"],[1792357200000,"2351.19000000","2372.57000000","2350.78000000","2370.83000000","5557.86530000",1792360799999,"13118456.82751300",90119,"2773.13010000","6547084.47333200","0"],[1792360800000,"2370.83000000","2398.80000000","2370.66000000","2395.64000000","17906.49510000",1792364399999,"42796555.97703100",240421,"7991.19300000","19103192.26898200","0"],[1792364400000,"2395.64000000","2414.00000000","2387.72000000","2410.31000000","9095.19110000",1792367999999,"21851730.63617600",165735,"5177.36230000","12440162.39277300","0"],[1792368000000,"2410.31000000","2419.52000000","2403.47000000","2413.84000000","6738.35700000",1792371599999,"16256218.89444600",164900,"4083.88970000","9854322.67890800","0"],[1792371600000,"2413.85000000","2428.44000000","2413.49000000","2424.46000000","7533.69410000",1792375199999,"18249348.98543600",157826,"4776.15800000","11567624.11959300","0"],[1792375200000,"2424.47000000","2438.40000000","2416.06000000","2426.65000000","9455.96230000",1792378799999,"22944865.58561300",142974,"5160.61660000","12525151.42003800","0"],[1792378800000,"2426.66000000","2429.42000000","2421.55000000","2424.51000000","4114.89950000",1792382399999,"9979890.87386700",84014,"1948.13870000","4725045.34128700","0"],[1792382400000,"2424.51000000","2433.41000000","2420.19000000","2429.01000000","4048.46670000",1792385999999,"9821095.28598000",78795,"2023.89500000","4911453.43596900","0"],[1792386000000,"2429.02000000","2431.69000000","2421.21000000","2431.41000000","3946.30340000",1792389599999,"9581491.45870800",74465,"1834.45970000","4454763.67717100","0"],[1792389600000,"2431.41000000","2436.75000000","2428.65000000","2430.78000000","4580.28020000",1792393199999,"11140791.72275600",88619,"2283.83870000","5555472.55235800","0"],[1792393200000,"2430.79000000","2444.79000000","2429.79000000","2430.86000000","11924.61640000",1792396799999,"29039137.46470400",106362,"8777.35550000","21373205.99167800","0"],[1792396800000,"2430.87000000","2439.98000000","2427.24000000","2435.31000000","6418.78870000",1792400399999,"15624362.87944300",81178,"4233.44460000","10307013.92285500","0"],[1792400400000,"2435.30000000","2446.27000000","2432.32000000","2437.11000000","6328.54050000",1792403999999,"15443567.62028800",90280,"3310.94560000","8079068.22798700","0"],[1792404000000,"2437.12000000","2439.09000000","2416.37000000","2426.14000000","9144.52020000",1792407599999,"22182135.82860800",144892,"3248.77980000","7881521.07100600","0"],[1792407600000,"2426.14000000","2426.14000000","2411.80000000","2420.04000000","6888.03050000",1792411199999,"16653259.61753600",114179,"2678.17890000","6477278.95822200","0"],[1792411200000,"2420.04000000","2429.21000000","2418.60000000","2423.78000000","5945.88350000",1792414799999,"14415048.24926500",125276,"3177.72740000","7704337.35629000","0"],[1792414800000,"2423.78000000","2429.93000000","2396.52000000","2400.82000000","15477.36210000",1792418399999,"37321986.73090200",257055,"5431.27870000","13109788.67364300","0"],[1792418400000,"2400.78000000","2424.12000000","2385.18000000","2411.35000000","19658.83720000",1792421999999,"47195588.78884700",359614,"9962.91590000","23920481.87365000","0"],[1792422000000,"2411.35000000","2421.68000000","2393.95000000","2394.29000000","11433.16550000",1792425599999,"27529429.52122200",228575,"5456.18310000","13143567.48996300","0"],[1792425600000,"2394.28000000","2405.47000000","2387.59000000","2402.35000000","6582.68020000",1792429199999,"15793573.17943900",163924,"3349.14410000","8037381.76583200","0"],[1792429200000,"2402.36000000","2405.75000000","2393.86000000","2398.40000000","6563.14000000",1792432799999,"15753241.38842000",135390,"3727.80290000","8947102.59277200","0"],[1792432800000,"2398.40000000","2408.24000000","2390.55000000","2401.13000000","6149.44650000",1792436399999,"14762241.45662600",126305,"3421.99570000","8217246.53543200","0"],[1792436400000,"2401.13000000","2404.62000000","2391.00000000","2395.04000000","4338.68700000",1792439999999,"10404783.13962100",99490,"2018.41830000","4841118.49517800","0"],[1792440000000,"2395.04000000","2403.74000000","2394.11000000","2401.30000000","2554.54130000",1792443599999,"6131585.93933100",57827,"1494.00640000","3585450.36434500","0"],[1792443600000,"2401.30000000","2409.91000000","2400.64000000","2402.61000000","2590.61440000",1792447199999,"6228349.71043300",41804,"1273.62090000","3062604.42755000","0"],[1792447200000,"2402.62000000","2418.00000000","2402.62000000","2407.09000000","4375.48690000",1792450799999,"10545950.40734400",89674,"2220.77750000","5353521.37958100","0"],[1792450800000,"2407.09000000","2411.96000000","2404.77000000","2408.01000000","3224.43280000",1792454399999,"7764868.86593600",53820,"1344.49650000","3237888.44863000","0"],[1792454400000,"2408.00000000","2409.92000000","2392.30000000","2401.95000000","5662.62810000",1792457999999,"13584917.86182100",144355,"2772.66550000","6650727.00855100","0"],[1792458000000,"2401.94000000","2402.13000000","2372.62000000","2399.25000000","10563.17700000",1792461599999,"25205845.79888500",213388,"5160.91680000","12319353.85331000","0"],[1792461600000,"2399.25000000","2407.03000000","2388.76000000","2400.92000000","5069.71050000",1792465199999,"12157395.86188300",129460,"2884.95590000","6918815.37870300","0"],[1792465200000,"2400.96000000","2415.50000000","2400.18000000","2415.01000000","5241.97980000",1792468799999,"12627596.31463900",106988,"2851.90760000","6869278.99739400","0"],[1792468800000,"2415.01000000","2417.66000000","2410.00000000","2412.65000000","3503.16230000",1792472399999,"8454081.24681600",81616,"1442.86970000","3482626.01915500","0"],[1792472400000,"2412.65000000","2413.78000000","2396.83000000","2396.84000000","3557.04400000",1792475999999,"8553882.94698700",99360,"1649.75540000","3967936.07848500","0"],[1792476000000,"2396.83000000","2402.25000000","2391.46000000","2398.57000000","10127.96840000",1792479599999,"24287059.81971800",115887,"4878.72100000","11701190.66986000","0"],[1792479600000,"2398.58000000","2399.60000000","2387.29000000","2391.32000000","12753.87230000",1792483199999,"30509711.12382300",127127,"9403.86350000","22494239.55514500","0"],[1792483200000,"2391.30000000","2392.29000000","2379.31000000","2385.42000000","13659.81680000",1792486799999,"32594361.50111700",152808,"7937.79290000","18941341.26073700","0"],[1792486800000,"2385.43000000","2389.12000000","2377.60000000","2384.19000000","4348.05400000",1792490399999,"10362601.68672900",119871,"2105.08330000","5017927.55870800","0"],[1792490400000,"2384.20000000","2390.94000000","2382.90000000","2387.27000000","3761.99890000",1792493999999,"8978418.66332000",89006,"2093.72010000","4997116.12810300","0"],[1792494000000,"2387.27000000","2391.45000000","2382.68000000","2384.68000000","3616.60220000",1792497599999,"8630301.71295100",89837,"1742.32290000","4157386.87506100","0"],[1792497600000,"2384.68000000","2403.94000000","2381.49000000","2396.34000000","6015.06730000",1792501199999,"14399009.62562400",151229,"2974.44450000","7121289.09651600","0"],[1792501200000,"2396.34000000","2413.65000000","2384.03000000","2411.60000000","11216.12140000",1792504799999,"26897359.10086100",238457,"5747.72480000","13789618.00523800","0"],[1792504800000,"2411.59000000","2478.00000000","2409.12000000","2472.58000000","45650.31670000",1792508399999,"112044027.74025300",623833,"27700.82950000","67978457.71309300","0"],[1792508400000,"2472.58000000","2473.00000000","2427.00000000","2441.16000000","23902.75470000",1792511999999,"58400156.49305000",419865,"11715.56080000","28627219.90587400","0"],[1792512000000,"2441.17000000","2456.93000000","2432.12000000","2451.74000000","10037.12890000",1792515599999,"24536523.65372600",223177,"5557.18450000","13586689.96927400","0"],[1792515600000,"2451.75000000","2455.03000000","2444.52000000","2450.58000000","6754.06970000",1792519199999,"16549899.85861000",135305,"3223.44270000","7899400.27660900","0"],[1792519200000,"2450.58000000","2451.29000000","2435.30000000","2438.42000000","4324.54100000",1792522799999,"10559678.51118900",96990,"2161.61950000","5278215.72340200","0"],[1792522800000,"2438.41000000","2441.67000000","2425.12000000","2437.92000000","4347.36230000",1792526399999,"10580025.59651300",115288,"2187.38580000","5324342.59113500","0"],[1792526400000,"2437.93000000","2449.60000000","2434.78000000","2449.07000000","3738.29590000",1792529999999,"9128171.63428900",90810,"2008.89750000","4905338.86851000","0"],[1792530000000,"2449.07000000","2460.00000000","2448.03000000","2457.48000000","19754.59220000",1792533599999,"48473606.63459500",79968,"9850.22070000","24168035.38276300","0"],[1792533600000,"2457.48000000","2465.00000000","2454.83000000","2455.96000000","16267.39680000",1792537199999,"40029912.67472900",109635,"8595.21910000","21150059.34058000","0"],[1792537200000,"2455.95000000","2455.96000000","2445.89000000","2449.20000000","8636.10050000",1792540799999,"21153364.49772700",77134,"4345.77930000","10643386.71753000","0"],[1792540800000,"2449.19000000","2458.71000000","2444.50000000","2452.93000000","4230.71840000",1792544399999,"10378619.08671600",98587,"2221.28140000","5450446.74261100","0"],[1792544400000,"2452.93000000","2465.50000000","2442.80000000","2455.96000000","7331.89110000",1792547999999,"17989619.49318200",140337,"4707.78800000","11552184.33898300","0"],[1792548000000,"2455.96000000","2457.16000000","2446.71000000","2448.73000000","3851.12210000",1792551599999,"9438710.32204900",86321,"1552.88850000","3806768.98203800","0"],[1792551600000,"2448.74000000","2451.52000000","2444.28000000","2444.30000000","3671.50680000",1792555199999,"8986131.44218400",56188,"1491.87840000","3651206.56146400","0"],[1792555200000,"2444.30000000","2447.85000000","2442.50000000","2445.14000000","6330.13210000",1792558799999,"15474900.84214100",65359,"3399.29530000","8311332.05345700","0"],[1792558800000,"2445.15000000","2451.97000000","2438.16000000","2439.12000000","16260.27520000",1792562399999,"39726014.08145600",81110,"7980.83730000","19497230.97170700","0"],[1792562400000,"2439.13000000","2447.47000000","2436.87000000","2439.96000000","9868.99920000",1792565999999,"24087916.82271000",66613,"4248.35780000","10372879.34283700","0"],[1792566000000,"2439.96000000","2459.01000000","2439.49000000","2456.24000000","18920.55460000",1792569599999,"46376468.71101700",94491,"10505.50650000","25749678.89041700","0"],[1792569600000,"2456.24000000","2466.52000000","2450.76000000","2453.81000000","8822.64250000",1792573199999,"21678552.89826700",128296,"5463.25490000","13425921.47003900","0"],[1792573200000,"2453.81000000","2466.77000000","2452.92000000","2455.92000000","46197.90900000",1792576799999,"113686097.43679300",218179,"16560.95420000","40755191.05249200","0"],[1792576800000,"2455.93000000","2459.36000000","2446.00000000","2457.40000000","10370.69260000",1792580399999,"25449738.04622900",126420,"5635.80530000","13835184.97201700","0"],[1792580400000,"2457.41000000","2473.60000000","2457.41000000","2469.37000000","13385.70120000",1792583999999,"33001683.06735000",125364,"7110.68300000","17535273.58751800","0"],[1792584000000,"2469.37000000","2472.85000000","2465.21000000","2469.11000000","10491.21740000",1792587599999,"25907222.97735500",136884,"5109.52420000","12618622.01711300","0"],[1792587600000,"2469.10000000","2498.00000000","2457.12000000","2473.42000000","29165.94680000",1792591199999,"72260506.73749800",397842,"16423.00240000","40703392.70175800","0"],[1792591200000,"2473.41000000","2503.00000000","2464.34000000","2496.94000000","26980.33390000",1792594799999,"67004048.18806200",365892,"15809.28150000","39248892.24208900","0"],[1792594800000,"2496.93000000","2515.70000000","2496.45000000","2512.54000000","33232.95400000",1792598399999,"83321970.88887900",357621,"19558.35860000","49042026.77851300","0"],[1792598400000,"2512.54000000","2526.62000000","2503.81000000","2509.62000000","16780.97410000",1792601999999,"42174794.40249300",248031,"8922.58600000","22425930.47497500","0"],[1792602000000,"2509.62000000","2519.85000000","2503.49000000","2515.00000000","8379.23580000",1792605599999,"21048498.10730100",130839,"5151.50890000","12942206.90323000","0"],[1792605600000,"2515.00000000","2521.00000000","2495.33000000","2497.61000000","9709.16010000",1792609199999,"24368865.44034000",140570,"4969.56440000","12476012.18094300","0"],[1792609200000,"2497.60000000","2500.00000000","2483.85000000","2494.54000000","22755.70430000",1792612799999,"56754663.47043800",217988,"9916.42670000","24731750.31264100","0"],[1792612800000,"2494.54000000","2498.61000000","2490.48000000","2492.56000000","14914.33400000",1792616399999,"37185762.29164700",102296,"8283.34060000","20652203.93171400","0"],[1792616400000,"2492.56000000","2501.77000000","2491.08000000","2499.25000000","5861.86500000",1792619999999,"14639429.78321100",51597,"2638.73350000","6589241.33073400","0"],[1792620000000,"2499.25000000","2499.26000000","2484.34000000","2484.34000000","5192.48000000",1792623599999,"12933203.86578400",91590,"1531.52520000","3813847.93627100","0"],[1792623600000,"2484.34000000","2486.28000000","2470.53000000","2473.76000000","7666.21760000",1792627199999,"18994918.81070000",104853,"3379.58630000","8373931.35045000","0"],[1792627200000,"2473.77000000","2482.49000000","2472.90000000","2473.81000000","4558.58400000",1792630799999,"11292248.95342900",94408,"2447.76810000","6063894.07071000","0"],[1792630800000,"2473.80000000","2479.24000000","2448.12000000","2451.84000000","13723.20020000",1792634399999,"33771714.56838800",215502,"4853.07490000","11947428.14057400","0"],[1792634400000,"2451.84000000","2453.97000000","2437.00000000","2442.00000000","13178.96700000",1792637999999,"32214703.33108600",204578,"5609.02270000","13710690.66610700","0"],[1792638000000,"2442.04000000","2445.84000000","2434.20000000","2444.66000000","6858.92340000",1792641599999,"16733634.36594700",121221,"3226.38620000","7872074.09415300","0"],[1792641600000,"2444.66000000","2447.39000000","2439.12000000","2447.38000000","5290.42100000",1792645199999,"12931349.99103100",89950,"2124.25350000","5192363.24387200","0"],[1792645200000,"2447.39000000","2448.38000000","2431.63000000","2438.55000000","6870.31290000",1792648799999,"16770215.25576200",95642,"2515.80600000","6142281.32372200","0"],[1792648800000,"2438.55000000","2442.59000000","2429.46000000","2433.48000000","5776.41530000",1792652399999,"14064785.66578600",108651,"2473.07600000","6021811.73544300","0"],[1792652400000,"2433.48000000","2435.28000000","2426.19000000","2430.27000000","9904.40730000",1792655999999,"24066071.35463000",101392,"5346.49790000","12992027.98337400","0"],[1792656000000,"2430.27000000","2430.65000000","2404.31000000","2408.73000000","19466.22980000",1792659599999,"47026336.66474900",189789,"7718.75710000","18644274.76115300","0"],[1792659600000,"2408.73000000","2409.23000000","2395.55000000","2408.10000000","13308.70960000",1792663199999,"31983304.29867600",139236,"5192.73460000","12480866.18837700","0"],[1792663200000,"2408.10000000","2414.16000000","2403.51000000","2406.46000000","8841.47840000",1792666799999,"21304224.80886800",95947,"4100.00010000","9878918.15225800","0"],[1792666800000,"2406.46000000","2406.96000000","2399.31000000","2400.34000000","5622.15630000",1792670399999,"13512981.30185600",92649,"2204.17370000","5297920.86210100","0"],[1792670400000,"2400.33000000","2406.76000000","2398.35000000","2400.82000000","7142.24150000",1792673999999,"17161211.90576600",108000,"3199.53200000","7688649.53924600","0"],[1792674000000,"2400.82000000","2417.77000000","2395.00000000","2410.39000000","16347.07420000",1792677599999,"39312242.57927000",287441,"8178.82730000","19671963.56826100","0"],[1792677600000,"2410.38000000","2417.64000000","2400.01000000","2413.23000000","10154.50090000",1792681199999,"24459900.78122500",232917,"5132.19870000","12363409.99582200","0"],[1792681200000,"2413.23000000","2414.89000000","2387.01000000","2398.91000000","18243.64500000",1792684799999,"43725373.90641100",281212,"8849.78770000","21213197.29611800","0"],[1792684800000,"2398.90000000","2402.79000000","2360.32000000","2380.66000000","19648.50680000",1792688399999,"46719551.80545900",239623,"8450.24670000","20096825.42297100","0"],[1792688400000,"2380.67000000","2388.19000000","2375.00000000","2380.01000000","8890.88480000",1792691999999,"21172338.34901700",173558,"4791.18370000","11409722.15854400","0"],[1792692000000,"2380.02000000","2387.06000000","2375.21000000","2384.96000000","7065.23060000",1792695599999,"16814765.77457600",131124,"4173.66920000","9934031.91330800","0"],[1792695600000,"2384.96000000","2393.77000000","2378.84000000","2387.20000000","35338.39890000",1792699199999,"84308032.88050700",137160,"17528.22330000","41808384.16033500","0"],[1792699200000,"2387.21000000","2388.31000000","2377.89000000","2383.06000000","27144.21330000",1792702799999,"64681011.30705700",91433,"12740.17330000","30351330.98693300","0"],[1792702800000,"2383.06000000","2402.05000000","2381.02000000","2393.49000000","49434.60380000",1792706399999,"118354071.20936900",100908,"25032.75300000","59901819.87098600","0"],[1792706400000,"2393.49000000","2397.13000000","2383.95000000","2385.14000000","3414.92570000",1792709999999,"8158135.40659800",72009,"1316.15360000","3144236.50960200","0"],[1792710000000,"2385.15000000","2389.63000000","2381.60000000","2389.14000000","2864.65690000",1792713599999,"6832637.83404400",53666,"1427.42410000","3404493.28281700","0"],[1792713600000,"2389.13000000","2397.24000000","2383.29000000","2395.01000000","5564.60180000",1792717199999,"13294009.47604100",142660,"3114.21160000","7438654.00833500","0"],[1792717200000,"2395.01000000","2408.87000000","2381.11000000","2392.84000000","14134.65050000",1792720799999,"33867463.59256800",163682,"9488.17180000","22738830.57263400","0"],[1792720800000,"2392.83000000","2417.46000000","2388.93000000","2416.03000000","6176.04570000",1792724399999,"14863260.50397500",152954,"3637.04900000","8753494.79359500","0"],[1792724400000,"2416.04000000","2417.23000000","2406.97000000","2410.73000000","4589.90550000",1792727999999,"11070670.73381900",93199,"1808.57660000","4362908.07545800","0"],[1792728000000,"2410.74000000","2410.80000000","2392.22000000","2394.19000000","5554.76570000",1792731599999,"13339572.12425800",70978,"1973.10140000","4738959.23495800","0"],[1792731600000,"2394.20000000","2407.08000000","2394.20000000","2404.17000000","5123.05100000",1792735199999,"12306677.99353000",80148,"2386.49860000","5732647.97110200","0"],[1792735200000,"2404.16000000","2412.43000000","2400.48000000","2409.87000000","3379.31860000",1792738799999,"8135200.25736900",69548,"1877.11590000","4519313.76959100","0"],[1792738800000,"2409.87000000","2410.38000000","2400.48000000","2401.48000000","11729.04170000",1792742399999,"28206047.81754500",82310,"6136.41730000","14759461.82945300","0"],[1792742400000,"2401.47000000","2413.87000000","2400.04000000","2406.59000000","32365.19050000",1792745999999,"77987706.53642800",106510,"22856.68950000","55078156.48771600","0"],[1792746000000,"2406.60000000","2408.27000000","2391.61000000","2398.65000000","7582.93560000",1792749599999,"18195715.25402100",75223,"3318.97140000","7964146.50275600","0"],[1792749600000,"2398.64000000","2406.06000000","2395.10000000","2397.68000000","3515.89430000",1792753199999,"8439526.14901900",55018,"1893.10210000","4544389.96020200","0"],[1792753200000,"2397.67000000","2405.92000000","2391.50000000","2403.04000000","4154.43650000",1792756799999,"9963229.23285500",55874,"1904.02720000","4567498.02745300","0"],[1792756800000,"2403.03000000","2404.47000000","2394.00000000","2403.35000000","4830.48000000",1792760399999,"11594680.28254600",66922,"2330.65230000","5593897.71559300","0"],[1792760400000,"2403.34000000","2417.77000000","2396.99000000","2414.72000000","10664.78080000",1792763999999,"25683713.47842900",105184,"5497.08840000","13240330.23015800","0"],[1792764000000,"2414.72000000","2417.77000000","2378.51000000","2408.98000000","20693.74070000",1792767599999,"49643005.81513800",221829,"11440.10020000","27457377.23428500","0"],[1792767600000,"2408.98000000","2409.71000000","2397.98000000","2407.85000000","11739.82010000",1792771199999,"28215780.16676400",129698,"4796.36370000","11528046.86821300","0"],[1792771200000,"2407.86000000","2413.98000000","2398.71000000","2406.97000000","4916.69580000",1792774799999,"11834381.30094900",77632,"3086.60120000","7430268.28108500","0"],[1792774800000,"2406.98000000","2413.48000000","2405.07000000","2409.59000000","6288.06160000",1792778399999,"15147002.71285100",78611,"4177.84010000","10063646.77447600","0"],[1792778400000,"2409.59000000","2410.32000000","2399.92000000","2402.23000000","5678.02900000",1792781999999,"13659308.30229500",74373,"3353.24210000","8066508.11366800","0"],[1792782000000,"2402.23000000","2402.85000000","2393.24000000","2394.51000000","8670.77020000",1792785599999,"20785846.76357800",78105,"5233.80780000","12547268.57919200","0"],[1792785600000,"2394.52000000","2404.79000000","2393.35000000","2401.68000000","5347.06410000",1792789199999,"12824551.57452900",39232,"3851.10200000","9235619.75551000","0"],[1792789200000,"2401.68000000","2405.22000000","2396.88000000","2399.76000000","3396.53710000",1792792799999,"8158620.63828200",22204,"1889.74700000","4540025.58821700","0"],[1792792800000,"2399.77000000","2403.08000000","2351.55000000","2367.26000000","18995.77490000",1792796399999,"45045981.48067300",84410,"7427.14180000","17624128.39758700","0"],[1792796400000,"2367.27000000","2388.29000000","2357.96000000","2387.60000000","10277.53550000",1792799999999,"24395009.85788400",65028,"5811.36600000","13799151.70432200","0"],[1792800000000,"2387.61000000","2388.40000000","2369.80000000","2374.49000000","6226.49750000",1792803599999,"14799542.09480100",77049,"2989.38180000","7105393.36575100","0"],[1792803600000,"2374.50000000","2383.48000000","2372.61000000","2381.94000000","3428.11710000",1792807199999,"8151566.55074600",54519,"1805.15720000","4293043.45611300","0"],[1792807200000,"2381.94000000","2385.00000000","2378.67000000","2384.74000000","3412.57370000",1792810799999,"8131088.48450700",30463,"1245.72570000","2968275.67348000","0"],[1792810800000,"2384.75000000","2390.24000000","2379.89000000","2382.82000000","4004.47510000",1792814399999,"9551777.07574200",29184,"2529.95750000","6035603.65489400","0"],[1792814400000,"2382.81000000","2386.21000000","2380.00000000","2382.73000000","2607.52430000",1792817999999,"6212875.10465300",24544,"1251.08100000","2981141.64078000","0"],[1792818000000,"2382.73000000","2382.73000000","2375.56000000","2378.00000000","2044.24750000",1792821599999,"4862167.01808000",24731,"744.33340000","1770161.67416200","0"],[1792821600000,"2378.01000000","2380.54000000","2374.74000000","2378.72000000","2493.41000000",1792825199999,"5929608.97120700",21457,"1317.50730000","3133183.96945900","0"],[1792825200000,"2378.72000000","2384.28000000","2373.09000000","2375.01000000","5054.17580000",1792828799999,"12022713.61767300",27551,"2329.59920000","5543177.62041100","0"],[1792828800000,"2375.00000000","2375.94000000","2366.77000000","2369.31000000","4630.43900000",1792832399999,"10981906.42705700",45923,"2222.21380000","5271083.90146800","0"],[1792832400000,"2369.30000000","2369.40000000","2357.30000000","2367.37000000","6201.37900000",1792835999999,"14659764.47539600",59733,"2649.41580000","6263065.59126700","0"],[1792836000000,"2367.36000000","2373.32000000","2364.23000000","2369.99000000","3432.90930000",1792839599999,"8130696.04924500",40482,"1591.26480000","3769676.55804500","0"],[1792839600000,"2369.99000000","2372.14000000","2364.93000000","2365.74000000","2338.35020000",1792843199999,"5535214.50468700",24480,"1134.74750000","2686305.43222200","0"],[1792843200000,"2365.73000000","2373.18000000","2363.53000000","2369.12000000","3403.84190000",1792846799999,"8063949.66147000",28940,"2105.42470000","4988561.52465800","0"],[1792846800000,"2369.11000000","2372.67000000","2365.05000000","2368.23000000","2798.77700000",1792850399999,"6628707.07775300",31698,"1350.07950000","3197468.78947000","0"],[1792850400000,"2368.24000000","2370.06000000","2329.08000000","2342.57000000","29464.17220000",1792853999999,"69080401.32267500",287172,"12204.44110000","28623105.13089600","0"],[1792854000000,"2342.57000000","2343.40000000","2282.46000000","2306.41000000","60506.69650000",1792857599999,"139453565.27273900",561946,"23982.86240000","55245258.02583100","0"],[1792857600000,"2306.41000000","2321.05000000","2294.84000000","2318.38000000","17548.11670000",1792861199999,"40491039.45882700",153657,"10502.23510000","24240935.83383700","0"],[1792861200000,"2318.38000000","2327.19000000","2314.54000000","2323.25000000","6952.21780000",1792864799999,"16125342.54893600",92809,"3232.52660000","7498421.80267300","0"],[1792864800000,"2323.24000000","2342.79000000","2322.36000000","2338.28000000","8436.68770000",1792868399999,"19681526.65630300",75123,"5456.23790000","12728657.63998900","0"],[1792868400000,"2338.28000000","2342.11000000","2336.16000000","2339.62000000","4586.98050000",1792871999999,"10730193.72885300",62577,"2591.50110000","6063067.53846500","0"],[1792872000000,"2339.62000000","2350.00000000","2339.62000000","2347.00000000","4704.95930000",1792875599999,"11039614.31797800",31841,"2548.14850000","5978833.44105600","0"],[1792875600000,"2347.00000000","2347.40000000","2334.31000000","2340.01000000","3493.58040000",1792879199999,"8173212.78970700",37159,"1484.80160000","3472417.35407400","0"],[1792879200000,"2340.01000000","2346.83000000","2340.01000000","2346.83000000","3672.85020000",1792882799999,"8606126.38091700",30235,"2148.52390000","5034887.01800300","0"],[1792882800000,"2346.83000000","2362.00000000","2342.90000000","2358.82000000","8397.00680000",1792886399999,"19770111.41729300",51413,"5557.87670000","13086201.15895500","0"],[1792886400000,"2358.82000000","2363.48000000","2355.57000000","2360.62000000","4053.29630000",1792889999999,"9558508.44817600",46009,"2231.59970000","5262594.10350300","0"],[1792890000000,"2360.63000000","2365.06000000","2356.08000000","2364.64000000","3192.94550000",1792893599999,"7537281.98064500",28847,"1725.09400000","4072709.60941100","0"],[1792893600000,"2364.63000000","2371.52000000","2360.41000000","2365.88000000","5043.59820000",1792897199999,"11934374.49369100",49059,"3075.19130000","7278033.44903100","0"],[1792897200000,"2365.89000000","2369.87000000","2362.04000000","2362.80000000","2939.83810000",1792900799999,"6954419.87822700",19530,"1549.92300000","3666904.59173600","0"],[1792900800000,"2362.81000000","2369.51000000","2362.32000000","2368.23000000","2262.49560000",1792904399999,"5354674.92660300",24478,"995.15870000","2355004.38658900","0"],[1792904400000,"2368.23000000","2368.81000000","2347.32000000","2353.45000000","4879.89320000",1792907999999,"11498435.51133900",39306,"2087.67600000","4917028.51616600","0"],[1792908000000,"2353.45000000","2354.14000000","2336.85000000","2340.88000000","5547.94660000",1792911599999,"13010672.80886500",59133,"2457.74290000","5764546.45758800","0"],[1792911600000,"2340.89000000","2351.00000000","2340.89000000","2347.99000000","4016.00790000",1792915199999,"9423128.10085000",32592,"2603.75830000","6108655.62100300","0"],[1792915200000,"2348.00000000","2348.54000000","2332.24000000","2335.37000000","5805.94360000",1792918799999,"13581062.53294300",69766,"2226.39480000","5209558.33595600","0"],[1792918800000,"2335.36000000","2336.92000000","2318.00000000","2327.69000000","6537.25120000",1792922399999,"15209245.84165100",77589,"2521.16400000","5866497.86951600","0"],[1792922400000,"2327.69000000","2332.00000000","2322.61000000","2326.57000000","2382.10820000",1792925999999,"5543834.12151000",29563,"954.92070000","2222538.95145000","0"],[1792926000000,"2326.57000000","2343.77000000","2325.86000000","2339.85000000","5489.83510000",1792929599999,"12826530.82757200",73213,"3148.61030000","7355545.24287000","0"],[1792929600000,"2339.86000000","2339.86000000","2327.96000000","2334.89000000","5246.47270000",1792933199999,"12239769.39069700",43658,"2609.60120000","6087320.39303600","0"],[1792933200000,"2334.90000000","2339.72000000","2326.39000000","2334.30000000","6462.86720000",1792936799999,"15083757.36528300",60175,"3437.94970000","8023854.51721100","0"],[1792936800000,"2334.29000000","2344.44000000","2330.88000000","2343.77000000","3940.28640000",1792940399999,"9204137.98670300",52705,"2133.83290000","4985278.91659100","0"],[1792940400000,"2343.77000000","2350.43000000","2336.17000000","2344.44000000","6224.91910000",1792943999999,"14595855.20224100",55809,"3679.15490000","8628090.52979700","0"],[1792944000000,"2344.45000000","2360.44000000","2341.91000000","2357.01000000","6175.24430000",1792947599999,"14512137.42389600",75548,"3594.43050000","8450504.86710400","0"],[1792947600000,"2357.01000000","2365.40000000","2353.59000000","2358.73000000","4111.24050000",1792951199999,"9700000.41277300",46179,"2398.29960000","5658406.70137800","0"],[1792951200000,"2358.74000000","2359.50000000","2354.32000000","2355.59000000","2351.35730000",1792954799999,"5540032.01528800",24009,"965.99680000","2276195.85942200","0"],[1792954800000,"2355.60000000","2355.65000000","2350.05000000","2351.05000000","2184.59330000",1792958399999,"5139300.48950700",25727,"987.90540000","2323759.35726100","0"],[1792958400000,"2351.05000000","2352.90000000","2345.11000000","2347.29000000","2353.34420000",1792961999999,"5527844.87064100",25490,"926.09670000","2175189.79132500","0"],[1792962000000,"2347.28000000","2347.41000000","2329.63000000","2332.38000000","4258.47120000",1792965599999,"9960694.83010100",65622,"1736.33120000","4060683.35918800","0"],[1792965600000,"2332.38000000","2352.46000000","2332.38000000","2342.49000000","5825.74800000",1792969199999,"13659688.48406900",85097,"3294.75330000","7724914.57335000","0"],[1792969200000,"2342.49000000","2342.49000000","2308.70000000","2329.87000000","15524.49540000",1792972799999,"36108819.06099000",193330,"6651.37400000","15475255.82318700","0"],[1792972800000,"2329.86000000","2338.45000000","2318.33000000","2330.00000000","9794.29630000",1792976399999,"22806118.86037700",130173,"4444.77410000","10354397.78376500","0"],[1792976400000,"2330.00000000","2333.76000000","2300.00000000","2315.01000000","11690.24590000",1792979999999,"27075160.32489100",185820,"4829.91570000","11188571.39504800","0"],[1792980000000,"2315.01000000","2321.48000000","2297.10000000","2304.86000000","9245.37320000",1792983599999,"21321842.24292000",138563,"3814.13910000","8798738.51100100","0"],[1792983600000,"2304.85000000","2318.74000000","2293.09000000","2303.10000000","8783.66790000",1792987199999,"20254509.72358800",144812,"3784.62930000","8731000.92082800","0"],[1792987200000,"2303.10000000","2323.80000000","2302.14000000","2322.13000000","5508.50230000",1792990799999,"12750353.92430600",76787,"3051.81120000","7064843.01888300","0"],[1792990800000,"2322.13000000","2329.85000000","2320.27000000","2327.46000000","4646.02650000",1792994399999,"10800230.11967200",85983,"2557.84080000","5946097.59719100","0"],[1792994400000,"2327.45000000","2329.85000000","2312.95000000","2320.32000000","6307.57210000",1792997999999,"14636563.58154500",56155,"2510.06720000","5823694.34177900","0"],[1792998000000,"2320.33000000","2326.08000000","2313.75000000","2318.71000000","5523.73720000",1793001599999,"12814342.67310600",60663,"3032.14410000","7034469.43289200","0"],[1793001600000,"2318.72000000","2334.13000000","2304.44000000","2325.52000000","12708.96570000",1793005199999,"29457829.60639000",154038,"8121.73190000","18823994.01846200","0"],[1793005200000,"2325.52000000","2338.27000000","2322.94000000","2336.04000000","6520.36050000",1793008799999,"15201638.01288900",48255,"4509.78630000","10514511.02242900","0"],[1793008800000,"2336.03000000","2336.03000000","2328.37000000","2328.37000000","3282.40610000",1793012399999,"7652751.64622800",40673,"1601.26960000","3733429.23054600","0"],[1793012400000,"2328.38000000","2338.01000000","2324.13000000","2334.05000000","4940.14500000",1793015999999,"11510998.53829700",63913,"2676.89300000","6237546.03430800","0"],[1793016000000,"2334.04000000","2337.55000000","2322.25000000","2324.00000000","6354.66910000",1793019599999,"14802641.43739000",71251,"2461.16220000","5734045.91844900","0"],[1793019600000,"2324.00000000","2324.47000000","2295.88000000","2303.17000000","18185.36030000",1793023199999,"41989118.93234500",172839,"8184.31500000","18901519.85739400","0"],[1793023200000,"2303.17000000","2328.41000000","2298.13000000","2327.31000000","16115.77940000",1793026799999,"37323246.91111000",153138,"9297.01250000","21534536.48521500","0"],[1793026800000,"2327.31000000","2344.72000000","2324.83000000","2328.26000000","15131.16290000",1793030399999,"35334258.87681800",129902,"8707.09300000","20332710.06160500","0"],[1793030400000,"2328.27000000","2329.26000000","2308.41000000","2321.27000000","9077.76270000",1793033999999,"21049416.31725300",118010,"5214.13260000","12091788.68233100","0"],[1793034000000,"2321.27000000","2336.66000000","2318.34000000","2325.75000000","10119.40960000",1793037599999,"23557243.73143500",88103,"5916.74710000","13774785.59916300","0"],[1793037600000,"2325.75000000","2330.00000000","2314.19000000","2314.29000000","4913.50550000",1793041199999,"11416598.44080300",49823,"2834.64390000","6587861.61200200","0"],[1793041200000,"2314.29000000","2321.61000000","2311.46000000","2318.20000000","5282.69310000",1793044799999,"12243968.98166700",62633,"2853.40320000","6613198.12434800","0"],[1793044800000,"2318.20000000","2319.36000000","2305.24000000","2306.59000000","5236.46100000",1793048399999,"12111373.98855000",53451,"2238.41530000","5176520.06535100","0"],[1793048400000,"2306.59000000","2317.77000000","2304.08000000","2311.30000000","4907.99050000",1793051999999,"11340645.98071800",45760,"2393.72800000","5530589.51336800","0"],[1793052000000,"2311.29000000","2314.73000000","2306.56000000","2313.91000000","3179.58820000",1793055599999,"7349201.30186700",32163,"1925.32620000","4449993.28883200","0"],[1793055600000,"2313.91000000","2325.10000000","2302.22000000","2324.55000000","4756.68900000",1793059199999,"11016732.99071400",41677,"2484.96210000","5757608.27351000","0"],[1793059200000,"2324.55000000","2331.56000000","2322.93000000","2327.12000000","4252.83260000",1793062799999,"9899671.69355600",61769,"2669.97480000","6215146.41098300","0"],[1793062800000,"2327.12000000","2333.97000000","2319.45000000","2323.65000000","4573.26630000",1793066399999,"10639621.77285800",64688,"2577.40430000","5996933.74814200","0"],[1793066400000,"2323.64000000","2324.68000000","2312.10000000","2313.73000000","4270.45130000",1793069999999,"9901340.60047600",50899,"2006.79790000","4653315.39268300","0"],[1793070000000,"2313.73000000","2320.48000000","2309.48000000","2314.88000000","3635.68420000",1793073599999,"8414533.45547400",66865,"1593.82470000","3687763.40125000","0"],[1793073600000,"2314.88000000","2315.74000000","2308.03000000","2313.34000000","3112.56140000",1793077199999,"7199000.18608000",25465,"1326.36770000","3067523.84547300","0"],[1793077200000,"2313.34000000","2319.09000000","2307.77000000","2316.30000000","3453.32150000",1793080799999,"7989974.71605800",48646,"1585.32380000","3668093.19844900","0"],[1793080800000,"2316.31000000","2317.02000000","2302.43000000","2305.44000000","5143.49150000",1793084399999,"11881963.14175200",34161,"1676.83180000","3872222.89792700","0"],[1793084400000,"2305.44000000","2323.80000000","2300.84000000","2314.90000000","8354.86250000",1793087999999,"19305022.98524600",45094,"4610.97410000","10652963.96192200","0"],[1793088000000,"2314.90000000","2319.58000000","2311.75000000","2313.50000000","5412.41600000",1793091599999,"12537264.30836400",39953,"4184.02950000","9692031.51968700","0"]]