[[1793304000000,"80848.64000000","80849.95000000","78297.05000000","78851.99000000","4133.90886000",1793307599999,"328260994.11795790",542103,"1548.64457000","122915518.27757810","0"],[1793307600000,"78851.98000000","79811.23000000","78587.21000000","79033.28000000","2715.50900000",1793311199999,"215181387.22771740",420061,"1330.46363000","105413015.22950260","0"],[1793311200000,"79033.28000000","79272.50000000","78626.83000000","79011.31000000","1594.46064000",1793314799999,"125960637.65193270",270560,"723.63713000","57155832.52567160","0"],[1793314800000,"79011.30000000","79025.02000000","77910.00000000","77991.89000000","2051.88141000",1793318399999,"160927118.12356910",275028,"853.70039000","67030968.49509470","0"],[1793318400000,"77991.89000000","78274.09000000","76760.00000000","77252.14000000","3765.59441000",1793321999999,"291675876.93389590",618015,"1610.33623000","124759635.44264790","0"],[1793322000000,"77252.14000000","77371.31000000","76650.02000000","76837.04000000","2161.10001000",1793325599999,"166396123.30661540",388636,"1033.99236000","79620803.00862560","0"],[1793325600000,"76837.04000000","77577.49000000","76500.11000000","77436.43000000","1874.52616000",1793329199999,"144666348.88601170",250407,"862.88907000","66592580.55762310","0"],[1793329200000,"77436.42000000","78270.43000000","77325.04000000","78235.15000000","1260.28122000",1793332799999,"98122876.26301600",204747,"711.32636000","55369311.12650460","0"],[1793332800000,"78235.15000000","78473.17000000","77927.00000000","78280.01000000","975.08698000",1793336399999,"76329553.93495640",170405,"479.04884000","37502055.35041770","0"],[1793336400000,"78280.00000000","78781.24000000","78250.00000000","78554.01000000","759.93456000",1793339999999,"59742706.54296920",123023,"370.00474000","29090110.83773680","0"],[1793340000000,"78554.01000000","78804.01000000","78418.00000000","78651.94000000","648.47877000",1793343599999,"50973234.17494650",120505,"335.77279000","26394210.80700850","0"],[1793343600000,"78651.94000000","78657.52000000","78042.01000000","78185.38000000","1137.36235000",1793347199999,"89068091.89084760",138572,"576.34576000","45130296.06606330","0"],[1793347200000,"78186.00000000","78241.30000000","77911.00000000","78030.94000000","1246.24258000",1793350799999,"97251006.12882910",151024,"514.51695000","40153787.97918420","0"],[1793350800000,"78030.94000000","78045.28000000","77555.00000000","77700.00000000","1199.61545000",1793354399999,"93285061.21643380",150104,"427.19821000","33206507.94159150","0"],[1793354400000,"77700.01000000","77831.03000000","77345.88000000","77831.02000000","752.14625000",1793357999999,"58337180.13015320",176314,"321.34479000","24923318.39609750","0"],[1793358000000,"77831.03000000","77866.01000000","77239.14000000","77382.01000000","762.96218000",1793361599999,"59226041.43560930",177754,"283.57019000","22012687.44769020","0"],[1793361600000,"77382.01000000","77608.02000000","77285.95000000","77476.15000000","628.55229000",1793365199999,"48682438.38949140",151111,"293.37572000","22724976.84012730","0"],[1793365200000,"77476.15000000","77476.15000000","76632.00000000","77174.00000000","1144.84606000",1793368799999,"88237016.68105450",282793,"490.73298000","37828529.37216010","0"],[1793368800000,"77174.00000000","77311.34000000","76688.00000000","77251.95000000","1014.63494000",1793372399999,"78106053.10712650",282019,"623.03141000","47957651.67940300","0"],[1793372400000,"77251.95000000","78110.00000000","77238.00000000","77622.00000000","1127.68014000",1793375999999,"87555993.32043560",265927,"599.78058000","46562221.32429300","0"],[1793376000000,"77622.01000000","77692.31000000","77150.00000000","77352.67000000","561.30457000",1793379599999,"43484290.38253370",222547,"261.88760000","20290001.98532110","0"],[1793379600000,"77352.68000000","77498.00000000","77126.00000000","77192.45000000","434.51511000",1793383199999,"33576679.77828300",147800,"210.45634000","16262203.91114530","0"],[1793383200000,"77192.46000000","77214.10000000","76325.98000000","76661.13000000","880.57379000",1793386799999,"67581815.22775620",227428,"353.19221000","27117578.24691840","0"],[1793386800000,"76661.13000000","77050.00000000","76367.16000000","76942.57000000","613.97865000",1793390399999,"47059933.23601450",237944,"348.83651000","26737973.70509400","0"],[1793390400000,"76942.57000000","77188.51000000","76814.00000000","76938.01000000","339.30236000",1793393999999,"26118972.23810210",141988,"164.02844000","12626689.83499910","0"],[1793394000000,"76938.01000000","77071.25000000","76626.00000000","76721.99000000","356.41920000",1793397599999,"27384651.51526500",121104,"209.19135000","16073827.11749370","0"],[1793397600000,"76721.99000000","77014.01000000","76721.99000000","76970.35000000","327.38806000",1793401199999,"25181756.78875700",63550,"166.89386000","12836082.64677010","0"],[1793401200000,"76970.35000000","77384.01000000","76930.00000000","77368.77000000","323.42239000",1793404799999,"24967005.16896020",80326,"175.59110000","13553692.52861340","0"],[1793404800000,"77368.76000000","77569.86000000","77271.20000000","77568.81000000","469.27903000",1793408399999,"36316117.81435340",91572,"288.02574000","22291042.83853880","0"],[1793408400000,"77568.81000000","77654.44000000","77380.00000000","77405.99000000","310.26988000",1793411999999,"24055761.55927600",72745,"161.70231000","12538202.00405230","0"],[1793412000000,"77405.98000000","77515.06000000","77325.91000000","77452.00000000","296.76851000",1793415599999,"22975494.15939740",71136,"148.64425000","11507633.79647930","0"],[1793415600000,"77452.00000000","77454.83000000","77136.20000000","77170.74000000","240.75197000",1793419199999,"18608047.64824640",63136,"125.91096000","9732285.21702950","0"],[1793419200000,"77170.74000000","77359.74000000","77114.01000000","77193.47000000","295.31335000",1793422799999,"22802041.97345320",67146,"142.99141000","11040793.20172570","0"],[1793422800000,"77193.46000000","77334.01000000","77193.46000000","77270.01000000","175.80997000",1793426399999,"13583303.49095930",45093,"108.46626000","8380141.06924890","0"],[1793426400000,"77270.00000000","77518.01000000","77250.18000000","77388.85000000","370.72275000",1793429999999,"28677900.91195730",58746,"272.29325000","21063539.71460220","0"],[1793430000000,"77388.86000000","77480.76000000","77313.60000000","77356.00000000","288.65738000",1793433599999,"22342158.90919580",49622,"170.68234000","13210801.28431370","0"],[1793433600000,"77356.00000000","77537.00000000","77262.72000000","77358.26000000","186.30244000",1793437199999,"14414374.70563460",51619,"106.11814000","8210792.00179890","0"],[1793437200000,"77358.27000000","77483.31000000","77358.26000000","77473.28000000","157.34217000",1793440799999,"12185690.32828300",39954,"87.61603000","6785399.71133790","0"],[1793440800000,"77473.27000000","77550.01000000","77405.05000000","77424.17000000","161.33209000",1793444399999,"12500518.30119890",42713,"78.65338000","6094567.66171050","0"],[1793444400000,"77424.17000000","77699.99000000","77417.54000000","77618.97000000","248.34590000",1793447999999,"19257520.46373670",50494,"140.42322000","10888095.92415700","0"],[1793448000000,"77618.97000000","77745.33000000","77525.30000000","77557.45000000","189.29272000",1793451599999,"14690537.01106850",53709,"101.48251000","7875566.26219450","0"],[1793451600000,"77557.45000000","77623.95000000","77455.10000000","77543.02000000","400.06407000",1793455199999,"31015440.09514630",54703,"275.99938000","21397347.81069890","0"],[1793455200000,"77543.01000000","77597.22000000","77457.65000000","77489.71000000","263.79835000",1793458799999,"20451699.89968710",51361,"160.65751000","12455211.10201620","0"]]